Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 57.17 | 57.31 | 56.59 | 57.17 | 2,758,949 | +0.16(+0.28%) |
May 30, 2017 | 56.85 | 56.99 | 56.44 | 57.01 | 1,903,808 | +0.19(+0.34%) |
May 26, 2017 | 57.40 | 57.61 | 56.75 | 56.81 | 1,537,884 | -0.74(-1.28%) |
May 25, 2017 | 57.73 | 57.95 | 57.32 | 57.55 | 2,235,157 | -0.40(-0.69%) |
May 24, 2017 | 57.99 | 58.14 | 57.63 | 57.95 | 1,404,432 | +0.03(+0.06%) |
May 23, 2017 | 57.75 | 57.93 | 57.40 | 57.91 | 1,044,715 | +0.22(+0.38%) |
May 22, 2017 | 57.10 | 57.71 | 56.99 | 57.69 | 1,715,424 | +0.61(+1.07%) |
May 19, 2017 | 57.76 | 57.76 | 56.84 | 57.08 | 2,722,003 | -0.59(-1.03%) |
May 18, 2017 | 57.37 | 58.46 | 57.20 | 57.67 | 2,104,554 | +0.19(+0.32%) |
May 17, 2017 | 58.51 | 58.64 | 57.17 | 57.49 | 2,360,205 | -1.49(-2.53%) |
May 16, 2017 | 58.75 | 59.11 | 58.72 | 58.98 | 1,520,550 | +0.11(+0.19%) |
May 15, 2017 | 58.72 | 59.17 | 58.20 | 58.87 | 1,241,000 | +0.10(+0.17%) |
May 12, 2017 | 58.92 | 59.22 | 58.36 | 58.77 | 1,838,217 | -0.36(-0.62%) |
May 11, 2017 | 59.22 | 59.54 | 58.68 | 59.13 | 1,953,875 | -0.33(-0.56%) |
May 10, 2017 | 60.16 | 60.56 | 59.31 | 59.46 | 3,396,891 | -0.58(-0.97%) |
May 09, 2017 | 60.48 | 60.51 | 59.81 | 60.05 | 2,408,183 | -0.51(-0.84%) |
May 08, 2017 | 62.02 | 62.11 | 60.41 | 60.56 | 1,975,258 | -1.60(-2.58%) |
May 05, 2017 | 61.80 | 62.18 | 61.68 | 62.16 | 1,082,783 | +0.67(+1.09%) |
May 04, 2017 | 61.89 | 61.89 | 61.39 | 61.49 | 1,429,021 | -0.19(-0.30%) |
May 03, 2017 | 61.56 | 61.85 | 61.28 | 61.67 | 983,649 | +0.05(+0.08%) |
May 02, 2017 | 61.69 | 61.78 | 61.38 | 61.62 | 1,021,850 | +0.14(+0.23%) |
May 01, 2017 | 62.00 | 62.02 | 61.47 | 61.48 | 998,817 | -0.13(-0.21%) |
Apr 28, 2017 | 61.76 | 61.99 | 61.46 | 61.61 | 2,247,051 | -0.09(-0.15%) |
Apr 27, 2017 | 61.72 | 62.11 | 61.45 | 61.70 | 1,997,653 | +0.00(+0.00%) |
Apr 26, 2017 | 62.00 | 62.94 | 61.38 | 61.70 | 6,506,730 | -4.14(-6.29%) |
Apr 25, 2017 | 65.87 | 66.36 | 65.67 | 65.84 | 1,622,526 | +0.09(+0.14%) |
Apr 24, 2017 | 65.25 | 65.95 | 65.17 | 65.75 | 2,171,438 | +0.89(+1.37%) |
Apr 21, 2017 | 65.23 | 65.34 | 64.06 | 64.86 | 1,867,363 | +0.08(+0.12%) |
Apr 20, 2017 | 64.05 | 64.86 | 62.95 | 64.78 | 1,229,832 | +0.94(+1.47%) |
Apr 19, 2017 | 63.98 | 64.31 | 63.73 | 63.84 | 941,564 | +0.04(+0.07%) |
Apr 18, 2017 | 64.03 | 64.09 | 63.70 | 63.80 | 1,259,100 | -0.32(-0.50%) |
Apr 17, 2017 | 63.16 | 64.28 | 63.06 | 64.12 | 1,894,825 | +1.03(+1.63%) |
Apr 13, 2017 | 62.84 | 63.68 | 62.84 | 63.10 | 1,855,941 | -0.28(-0.44%) |
Apr 12, 2017 | 64.22 | 64.22 | 63.30 | 63.38 | 1,351,158 | -0.81(-1.27%) |
Apr 11, 2017 | 64.12 | 64.45 | 63.73 | 64.19 | 1,445,966 | -0.42(-0.64%) |
Apr 10, 2017 | 64.25 | 64.97 | 64.15 | 64.61 | 1,399,810 | +0.43(+0.67%) |
Apr 07, 2017 | 64.71 | 64.91 | 64.03 | 64.17 | 1,812,529 | -0.47(-0.72%) |
Apr 06, 2017 | 64.89 | 65.64 | 64.37 | 64.64 | 1,562,575 | -0.11(-0.17%) |
Apr 05, 2017 | 65.08 | 65.45 | 64.67 | 64.75 | 1,325,086 | -0.38(-0.59%) |
Apr 04, 2017 | 65.04 | 65.38 | 64.75 | 65.13 | 1,195,019 | +0.13(+0.20%) |
Apr 03, 2017 | 65.69 | 66.21 | 64.81 | 65.00 | 1,856,288 | -0.49(-0.75%) |
Mar 31, 2017 | 65.66 | 66.12 | 65.45 | 65.50 | 1,634,739 | -0.31(-0.46%) |
Mar 30, 2017 | 65.46 | 66.00 | 65.21 | 65.80 | 1,319,599 | +0.31(+0.47%) |
Mar 29, 2017 | 65.54 | 65.89 | 64.59 | 65.50 | 1,065,125 | -0.19(-0.30%) |
Mar 28, 2017 | 65.27 | 66.03 | 64.90 | 65.69 | 1,408,857 | +0.42(+0.65%) |
Mar 27, 2017 | 65.19 | 65.57 | 64.69 | 65.27 | 1,172,599 | -0.38(-0.58%) |
Mar 24, 2017 | 65.89 | 66.24 | 65.47 | 65.65 | 1,621,677 | -0.18(-0.27%) |
Mar 23, 2017 | 66.23 | 66.60 | 65.81 | 65.83 | 732,681 | -0.35(-0.52%) |
Mar 22, 2017 | 66.56 | 66.69 | 65.84 | 66.17 | 971,897 | -0.23(-0.34%) |
Mar 21, 2017 | 67.00 | 67.28 | 66.25 | 66.40 | 1,315,699 | -0.48(-0.72%) |
Mar 20, 2017 | 66.87 | 66.98 | 66.54 | 66.89 | 1,106,808 | +0.01(+0.01%) |
Mar 17, 2017 | 66.26 | 67.05 | 65.94 | 66.88 | 1,751,205 | +0.60(+0.91%) |
Mar 16, 2017 | 66.52 | 66.83 | 66.19 | 66.28 | 874,053 | -0.28(-0.42%) |
Mar 15, 2017 | 66.71 | 67.08 | 66.35 | 66.56 | 1,700,330 | -0.02(-0.03%) |
Mar 14, 2017 | 67.12 | 67.17 | 66.36 | 66.57 | 678,479 | -0.64(-0.95%) |
Mar 13, 2017 | 67.23 | 67.47 | 66.68 | 67.21 | 684,992 | -0.03(-0.04%) |
Mar 10, 2017 | 66.82 | 67.30 | 66.48 | 67.23 | 789,017 | +0.69(+1.04%) |
Mar 09, 2017 | 66.75 | 66.96 | 66.38 | 66.54 | 860,677 | -0.18(-0.27%) |
Mar 08, 2017 | 67.08 | 67.29 | 66.42 | 66.72 | 1,396,003 | -0.18(-0.27%) |
Mar 07, 2017 | 67.07 | 67.39 | 66.84 | 66.89 | 1,098,875 | -0.29(-0.43%) |
Mar 06, 2017 | 66.83 | 67.50 | 66.83 | 67.18 | 1,667,499 | -0.42(-0.61%) |
Mar 03, 2017 | 68.23 | 68.52 | 67.18 | 67.60 | 1,238,862 | -0.64(-0.94%) |
Mar 02, 2017 | 68.74 | 68.74 | 67.97 | 68.24 | 1,040,115 | -0.28(-0.41%) |