Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 66.31 | 66.89 | 66.28 | 66.67 | 1,232,589 | +0.48(+0.72%) |
May 30, 2017 | 65.95 | 66.24 | 65.82 | 66.19 | 1,005,808 | +0.24(+0.37%) |
May 26, 2017 | 65.97 | 66.25 | 65.83 | 65.95 | 694,656 | -0.05(-0.07%) |
May 25, 2017 | 65.31 | 66.12 | 65.08 | 66.00 | 958,196 | +0.77(+1.18%) |
May 24, 2017 | 64.77 | 65.37 | 64.77 | 65.23 | 888,137 | +0.50(+0.77%) |
May 23, 2017 | 64.37 | 65.17 | 64.14 | 64.73 | 775,499 | +0.48(+0.74%) |
May 22, 2017 | 63.69 | 64.43 | 63.42 | 64.25 | 942,092 | +0.44(+0.69%) |
May 19, 2017 | 63.87 | 64.00 | 63.33 | 63.82 | 1,150,771 | -0.03(-0.05%) |
May 18, 2017 | 63.67 | 63.97 | 63.02 | 63.85 | 1,511,022 | +0.38(+0.61%) |
May 17, 2017 | 63.30 | 63.69 | 63.16 | 63.46 | 924,901 | +0.16(+0.25%) |
May 16, 2017 | 63.78 | 64.05 | 63.22 | 63.30 | 928,667 | -0.48(-0.75%) |
May 15, 2017 | 63.85 | 64.35 | 63.73 | 63.78 | 1,149,549 | -0.18(-0.28%) |
May 12, 2017 | 63.70 | 64.02 | 63.65 | 63.96 | 916,719 | +0.35(+0.56%) |
May 11, 2017 | 63.42 | 63.60 | 63.10 | 63.60 | 878,612 | +0.08(+0.12%) |
May 10, 2017 | 63.47 | 63.66 | 63.21 | 63.53 | 881,544 | +0.04(+0.06%) |
May 09, 2017 | 63.98 | 63.98 | 63.35 | 63.49 | 755,806 | -0.58(-0.91%) |
May 08, 2017 | 64.13 | 64.21 | 63.53 | 64.07 | 682,082 | +0.03(+0.05%) |
May 05, 2017 | 64.03 | 64.40 | 63.72 | 64.04 | 1,022,386 | +0.32(+0.50%) |
May 04, 2017 | 63.47 | 63.82 | 63.26 | 63.72 | 966,020 | +0.07(+0.11%) |
May 03, 2017 | 63.68 | 64.01 | 63.35 | 63.66 | 1,278,873 | -0.26(-0.40%) |
May 02, 2017 | 64.12 | 64.13 | 63.41 | 63.91 | 882,658 | +0.48(+0.76%) |
May 01, 2017 | 64.22 | 64.29 | 63.24 | 63.43 | 1,608,766 | -0.78(-1.21%) |
Apr 28, 2017 | 64.83 | 64.94 | 63.93 | 64.21 | 1,702,660 | -0.76(-1.17%) |
Apr 27, 2017 | 64.42 | 65.16 | 64.42 | 64.97 | 908,403 | +0.38(+0.59%) |
Apr 26, 2017 | 64.52 | 64.87 | 64.33 | 64.59 | 958,683 | -0.08(-0.13%) |
Apr 25, 2017 | 64.28 | 64.71 | 63.94 | 64.67 | 1,309,357 | +0.13(+0.21%) |
Apr 24, 2017 | 64.30 | 64.56 | 63.79 | 64.54 | 1,178,888 | +0.26(+0.41%) |
Apr 21, 2017 | 63.85 | 64.34 | 63.85 | 64.27 | 1,251,396 | +0.38(+0.60%) |
Apr 20, 2017 | 64.11 | 64.06 | 63.29 | 63.89 | 1,988,382 | -0.22(-0.34%) |
Apr 19, 2017 | 64.51 | 64.59 | 63.77 | 64.11 | 1,162,718 | -0.43(-0.66%) |
Apr 18, 2017 | 64.26 | 64.59 | 64.18 | 64.54 | 1,225,424 | +0.33(+0.51%) |
Apr 17, 2017 | 64.02 | 64.25 | 63.85 | 64.21 | 1,070,183 | +0.38(+0.60%) |
Apr 13, 2017 | 63.94 | 64.05 | 63.11 | 63.82 | 921,810 | -0.10(-0.16%) |
Apr 12, 2017 | 63.50 | 64.03 | 63.17 | 63.93 | 1,183,491 | +0.43(+0.68%) |
Apr 11, 2017 | 63.17 | 63.76 | 63.04 | 63.50 | 876,253 | +0.01(+0.01%) |
Apr 10, 2017 | 63.16 | 63.59 | 62.89 | 63.49 | 921,886 | +0.39(+0.62%) |
Apr 07, 2017 | 63.40 | 63.66 | 62.98 | 63.10 | 1,452,678 | -0.16(-0.26%) |
Apr 06, 2017 | 62.71 | 63.40 | 62.44 | 63.26 | 1,201,341 | +0.34(+0.55%) |
Apr 05, 2017 | 62.71 | 63.02 | 62.47 | 62.92 | 1,010,468 | +0.21(+0.33%) |
Apr 04, 2017 | 62.38 | 62.90 | 62.23 | 62.71 | 653,589 | +0.17(+0.28%) |
Apr 03, 2017 | 62.46 | 62.56 | 61.87 | 62.54 | 664,765 | +0.10(+0.16%) |
Mar 31, 2017 | 62.33 | 62.81 | 62.15 | 62.44 | 780,908 | +0.07(+0.12%) |
Mar 30, 2017 | 62.45 | 62.62 | 62.03 | 62.36 | 538,000 | -0.18(-0.29%) |
Mar 29, 2017 | 62.90 | 62.90 | 62.42 | 62.54 | 830,790 | -0.51(-0.81%) |
Mar 28, 2017 | 62.87 | 63.21 | 62.73 | 63.05 | 589,796 | +0.04(+0.07%) |
Mar 27, 2017 | 63.30 | 63.44 | 62.66 | 63.01 | 810,350 | +0.02(+0.02%) |
Mar 24, 2017 | 62.59 | 63.26 | 62.52 | 62.99 | 555,216 | +0.40(+0.63%) |
Mar 23, 2017 | 62.60 | 63.23 | 62.22 | 62.60 | 480,332 | -0.05(-0.08%) |
Mar 22, 2017 | 62.90 | 63.23 | 62.52 | 62.65 | 677,488 | -0.02(-0.04%) |
Mar 21, 2017 | 61.81 | 62.74 | 61.72 | 62.67 | 868,479 | +0.87(+1.41%) |
Mar 20, 2017 | 62.42 | 62.65 | 61.58 | 61.80 | 810,354 | -0.52(-0.84%) |
Mar 17, 2017 | 62.06 | 62.69 | 61.95 | 62.33 | 1,258,352 | +0.51(+0.82%) |
Mar 16, 2017 | 62.43 | 62.44 | 61.68 | 61.82 | 1,135,447 | -0.79(-1.26%) |
Mar 15, 2017 | 61.46 | 62.84 | 61.25 | 62.60 | 840,536 | +1.29(+2.10%) |
Mar 14, 2017 | 61.12 | 61.35 | 60.88 | 61.32 | 809,647 | +0.15(+0.24%) |
Mar 13, 2017 | 61.06 | 61.29 | 60.92 | 61.17 | 578,030 | +0.05(+0.09%) |
Mar 10, 2017 | 61.00 | 61.17 | 60.66 | 61.11 | 566,489 | +0.55(+0.92%) |
Mar 09, 2017 | 60.49 | 60.96 | 60.36 | 60.56 | 634,977 | -0.05(-0.09%) |
Mar 08, 2017 | 61.12 | 61.40 | 60.49 | 60.61 | 1,135,857 | -1.20(-1.94%) |
Mar 07, 2017 | 61.80 | 62.22 | 61.58 | 61.81 | 1,019,249 | -0.31(-0.51%) |
Mar 06, 2017 | 62.07 | 62.48 | 61.93 | 62.12 | 936,078 | -0.05(-0.08%) |
Mar 03, 2017 | 62.51 | 62.51 | 61.67 | 62.18 | 937,385 | -0.22(-0.35%) |
Mar 02, 2017 | 61.56 | 62.73 | 61.35 | 62.39 | 1,528,498 | +0.69(+1.12%) |