Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 68.42 | 68.65 | 67.93 | 68.10 | 3,091,053 | -0.19(-0.28%) |
May 30, 2017 | 68.64 | 68.69 | 68.09 | 68.29 | 2,643,791 | -0.39(-0.57%) |
May 26, 2017 | 68.62 | 68.76 | 68.33 | 68.68 | 1,770,938 | +0.13(+0.19%) |
May 25, 2017 | 68.46 | 68.70 | 68.23 | 68.55 | 2,255,160 | +0.16(+0.24%) |
May 24, 2017 | 67.95 | 68.44 | 67.79 | 68.39 | 2,457,306 | +0.53(+0.78%) |
May 23, 2017 | 67.37 | 67.95 | 67.22 | 67.85 | 2,442,008 | +0.51(+0.76%) |
May 22, 2017 | 66.55 | 67.46 | 66.50 | 67.34 | 2,478,400 | +0.66(+1.00%) |
May 19, 2017 | 66.29 | 66.88 | 66.03 | 66.68 | 3,665,924 | +0.09(+0.13%) |
May 18, 2017 | 66.22 | 67.01 | 65.67 | 66.59 | 3,865,097 | +0.48(+0.73%) |
May 17, 2017 | 65.67 | 66.58 | 65.37 | 66.11 | 5,235,945 | +0.74(+1.13%) |
May 16, 2017 | 65.48 | 65.87 | 65.18 | 65.37 | 2,691,588 | -0.25(-0.38%) |
May 15, 2017 | 65.12 | 65.64 | 64.97 | 65.62 | 2,766,579 | +0.37(+0.56%) |
May 12, 2017 | 65.54 | 65.62 | 65.05 | 65.26 | 2,490,833 | -0.24(-0.37%) |
May 11, 2017 | 65.15 | 65.63 | 65.15 | 65.50 | 1,911,767 | -0.04(-0.06%) |
May 10, 2017 | 65.37 | 65.59 | 65.25 | 65.53 | 2,255,069 | +0.10(+0.15%) |
May 09, 2017 | 65.46 | 65.77 | 65.20 | 65.44 | 3,133,991 | -0.21(-0.31%) |
May 08, 2017 | 65.72 | 65.86 | 65.29 | 65.64 | 3,151,008 | -0.11(-0.17%) |
May 05, 2017 | 65.92 | 66.10 | 65.42 | 65.75 | 3,090,501 | -0.05(-0.08%) |
May 04, 2017 | 64.56 | 67.35 | 63.93 | 65.81 | 8,711,824 | +0.41(+0.63%) |
May 03, 2017 | 66.19 | 66.19 | 65.22 | 65.39 | 3,673,710 | +0.10(+0.16%) |
May 02, 2017 | 65.76 | 65.90 | 65.12 | 65.29 | 4,169,188 | -0.34(-0.53%) |
May 01, 2017 | 66.50 | 66.58 | 65.55 | 65.64 | 4,584,978 | -0.67(-1.02%) |
Apr 28, 2017 | 66.91 | 66.93 | 65.90 | 66.31 | 3,945,545 | -0.32(-0.48%) |
Apr 27, 2017 | 66.70 | 67.07 | 66.51 | 66.63 | 3,122,423 | -0.07(-0.10%) |
Apr 26, 2017 | 67.73 | 67.74 | 66.67 | 66.70 | 3,730,221 | -1.01(-1.48%) |
Apr 25, 2017 | 67.96 | 68.15 | 67.70 | 67.71 | 2,565,883 | -0.20(-0.29%) |
Apr 24, 2017 | 67.50 | 68.13 | 67.50 | 67.90 | 2,978,925 | +0.70(+1.05%) |
Apr 21, 2017 | 67.59 | 67.67 | 67.18 | 67.20 | 2,685,060 | -0.32(-0.48%) |
Apr 20, 2017 | 67.57 | 67.79 | 67.16 | 67.52 | 2,437,138 | +0.14(+0.21%) |
Apr 19, 2017 | 67.81 | 67.82 | 67.27 | 67.38 | 2,696,928 | -0.48(-0.70%) |
Apr 18, 2017 | 67.16 | 67.95 | 67.00 | 67.86 | 2,910,346 | +0.67(+1.00%) |
Apr 17, 2017 | 67.35 | 67.46 | 66.78 | 67.19 | 2,458,734 | +0.06(+0.09%) |
Apr 13, 2017 | 67.53 | 67.53 | 67.11 | 67.13 | 2,475,867 | -0.32(-0.47%) |
Apr 12, 2017 | 66.78 | 67.60 | 66.77 | 67.44 | 2,736,355 | +0.81(+1.21%) |
Apr 11, 2017 | 66.68 | 66.81 | 66.31 | 66.63 | 1,903,589 | -0.04(-0.07%) |
Apr 10, 2017 | 66.50 | 66.76 | 66.14 | 66.68 | 4,766,695 | +0.14(+0.21%) |
Apr 07, 2017 | 66.88 | 67.12 | 66.52 | 66.54 | 2,726,608 | -0.18(-0.27%) |
Apr 06, 2017 | 67.12 | 67.34 | 66.50 | 66.72 | 2,858,350 | -0.34(-0.51%) |
Apr 05, 2017 | 66.83 | 67.80 | 66.78 | 67.07 | 3,673,195 | +0.15(+0.22%) |
Apr 04, 2017 | 66.54 | 66.94 | 66.22 | 66.92 | 2,990,643 | +0.12(+0.18%) |
Apr 03, 2017 | 66.61 | 66.96 | 66.49 | 66.80 | 4,654,976 | +0.18(+0.28%) |
Mar 31, 2017 | 66.67 | 66.90 | 66.44 | 66.62 | 3,005,708 | -0.21(-0.32%) |
Mar 30, 2017 | 67.08 | 67.25 | 66.79 | 66.83 | 1,558,570 | -0.29(-0.43%) |
Mar 29, 2017 | 66.91 | 67.20 | 66.80 | 67.12 | 1,993,642 | +0.06(+0.09%) |
Mar 28, 2017 | 66.60 | 67.25 | 66.60 | 67.06 | 3,030,634 | +0.12(+0.18%) |
Mar 27, 2017 | 67.13 | 67.19 | 66.83 | 66.94 | 2,315,918 | -0.32(-0.47%) |
Mar 24, 2017 | 67.67 | 67.79 | 66.99 | 67.26 | 2,322,428 | -0.24(-0.36%) |
Mar 23, 2017 | 67.53 | 68.07 | 67.42 | 67.50 | 2,498,998 | -0.21(-0.30%) |
Mar 22, 2017 | 67.68 | 68.04 | 67.52 | 67.71 | 2,099,626 | +0.29(+0.42%) |
Mar 21, 2017 | 67.72 | 68.07 | 67.19 | 67.42 | 3,235,041 | -0.34(-0.50%) |
Mar 20, 2017 | 67.52 | 68.19 | 67.41 | 67.76 | 2,812,076 | +0.28(+0.41%) |
Mar 17, 2017 | 68.67 | 68.67 | 67.36 | 67.48 | 7,709,587 | -0.58(-0.85%) |
Mar 16, 2017 | 68.04 | 68.42 | 67.61 | 68.06 | 5,641,940 | +0.68(+1.01%) |
Mar 15, 2017 | 67.19 | 67.60 | 66.83 | 67.38 | 2,830,197 | +0.57(+0.86%) |
Mar 14, 2017 | 66.88 | 67.02 | 66.52 | 66.80 | 2,858,891 | -0.09(-0.13%) |
Mar 13, 2017 | 67.03 | 67.13 | 66.77 | 66.89 | 2,975,573 | -0.24(-0.36%) |
Mar 10, 2017 | 67.55 | 67.56 | 66.95 | 67.13 | 3,103,933 | -0.01(-0.02%) |
Mar 09, 2017 | 66.59 | 67.19 | 66.48 | 67.15 | 2,874,132 | +0.46(+0.69%) |
Mar 08, 2017 | 66.52 | 66.88 | 66.35 | 66.69 | 2,773,316 | +0.07(+0.11%) |
Mar 07, 2017 | 66.62 | 67.08 | 66.55 | 66.61 | 2,032,341 | -0.26(-0.39%) |
Mar 06, 2017 | 66.77 | 67.13 | 66.61 | 66.88 | 2,787,463 | -0.25(-0.37%) |
Mar 03, 2017 | 66.94 | 67.13 | 66.62 | 67.13 | 2,253,260 | +0.16(+0.24%) |
Mar 02, 2017 | 67.13 | 67.27 | 66.60 | 66.96 | 3,479,608 | -0.11(-0.16%) |