Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 67.19 | 67.60 | 66.51 | 67.45 | 219,190 | +0.47(+0.70%) |
May 30, 2017 | 67.09 | 68.15 | 66.78 | 66.98 | 135,382 | -0.18(-0.27%) |
May 26, 2017 | 67.54 | 67.61 | 66.96 | 67.16 | 140,178 | -0.27(-0.41%) |
May 25, 2017 | 67.32 | 67.54 | 67.00 | 67.43 | 177,468 | +0.18(+0.27%) |
May 24, 2017 | 67.58 | 68.10 | 67.07 | 67.25 | 324,073 | -0.17(-0.25%) |
May 23, 2017 | 67.08 | 67.71 | 66.92 | 67.42 | 134,377 | +0.59(+0.88%) |
May 22, 2017 | 66.82 | 67.28 | 66.55 | 66.83 | 160,166 | +0.12(+0.17%) |
May 19, 2017 | 65.93 | 67.21 | 65.61 | 66.71 | 384,996 | +0.75(+1.13%) |
May 18, 2017 | 65.77 | 66.15 | 65.12 | 65.97 | 188,922 | +0.13(+0.20%) |
May 17, 2017 | 64.91 | 66.23 | 64.91 | 65.83 | 292,993 | +0.61(+0.94%) |
May 16, 2017 | 64.73 | 65.30 | 64.35 | 65.22 | 207,423 | +0.55(+0.86%) |
May 15, 2017 | 64.39 | 65.13 | 64.25 | 64.67 | 171,112 | +0.41(+0.64%) |
May 12, 2017 | 64.34 | 64.45 | 63.75 | 64.25 | 119,338 | +0.04(+0.06%) |
May 11, 2017 | 64.34 | 64.62 | 63.67 | 64.21 | 154,233 | -0.54(-0.83%) |
May 10, 2017 | 64.19 | 65.07 | 64.19 | 64.75 | 133,296 | +0.44(+0.68%) |
May 09, 2017 | 64.72 | 64.72 | 63.79 | 64.31 | 153,320 | -0.40(-0.61%) |
May 08, 2017 | 65.03 | 65.04 | 64.47 | 64.71 | 180,812 | -0.27(-0.42%) |
May 05, 2017 | 64.67 | 65.05 | 64.55 | 64.98 | 244,269 | +0.60(+0.93%) |
May 04, 2017 | 63.85 | 64.43 | 63.31 | 64.39 | 139,642 | +0.24(+0.37%) |
May 03, 2017 | 64.77 | 64.77 | 63.62 | 64.15 | 179,319 | -0.52(-0.81%) |
May 02, 2017 | 65.34 | 65.67 | 64.39 | 64.67 | 274,208 | -0.60(-0.93%) |
May 01, 2017 | 64.88 | 65.32 | 64.67 | 65.27 | 172,907 | +0.46(+0.72%) |
Apr 28, 2017 | 65.36 | 65.36 | 64.68 | 64.81 | 235,454 | -0.77(-1.17%) |
Apr 27, 2017 | 65.50 | 65.93 | 65.37 | 65.58 | 298,102 | +0.26(+0.39%) |
Apr 26, 2017 | 65.38 | 65.92 | 64.97 | 65.32 | 276,508 | -0.11(-0.16%) |
Apr 25, 2017 | 65.01 | 65.71 | 64.92 | 65.43 | 251,819 | +0.29(+0.45%) |
Apr 24, 2017 | 66.12 | 66.25 | 64.50 | 65.14 | 292,845 | -0.46(-0.69%) |
Apr 21, 2017 | 65.43 | 66.16 | 64.91 | 65.59 | 407,234 | +0.72(+1.11%) |
Apr 20, 2017 | 64.59 | 64.89 | 64.10 | 64.87 | 232,732 | +0.19(+0.29%) |
Apr 19, 2017 | 64.89 | 64.91 | 64.39 | 64.68 | 169,753 | -0.19(-0.29%) |
Apr 18, 2017 | 64.79 | 65.35 | 64.66 | 64.87 | 211,174 | +0.09(+0.14%) |
Apr 17, 2017 | 64.38 | 64.85 | 64.05 | 64.78 | 232,886 | +0.74(+1.15%) |
Apr 13, 2017 | 64.83 | 65.01 | 63.92 | 64.05 | 223,095 | -0.77(-1.19%) |
Apr 12, 2017 | 64.87 | 65.10 | 64.58 | 64.82 | 414,487 | +0.44(+0.68%) |
Apr 11, 2017 | 63.67 | 64.40 | 63.34 | 64.38 | 301,245 | +0.77(+1.21%) |
Apr 10, 2017 | 63.13 | 63.84 | 63.00 | 63.61 | 408,893 | +0.54(+0.85%) |
Apr 07, 2017 | 62.29 | 63.52 | 62.29 | 63.07 | 537,472 | +0.66(+1.06%) |
Apr 06, 2017 | 61.68 | 62.74 | 61.36 | 62.41 | 324,776 | +0.61(+0.99%) |
Apr 05, 2017 | 61.78 | 62.36 | 61.63 | 61.79 | 309,306 | +0.09(+0.15%) |
Apr 04, 2017 | 60.94 | 62.01 | 60.71 | 61.70 | 303,965 | +0.65(+1.07%) |
Apr 03, 2017 | 60.87 | 61.13 | 60.57 | 61.05 | 289,931 | +0.15(+0.24%) |
Mar 31, 2017 | 60.63 | 61.22 | 60.49 | 60.90 | 386,661 | +0.27(+0.45%) |
Mar 30, 2017 | 59.88 | 60.66 | 59.53 | 60.63 | 346,150 | +0.74(+1.23%) |
Mar 29, 2017 | 59.77 | 59.98 | 59.51 | 59.89 | 232,365 | +0.03(+0.06%) |
Mar 28, 2017 | 59.46 | 59.94 | 58.75 | 59.85 | 336,856 | +0.39(+0.65%) |
Mar 27, 2017 | 60.51 | 60.71 | 59.28 | 59.47 | 453,804 | -1.24(-2.05%) |
Mar 24, 2017 | 60.56 | 61.15 | 60.56 | 60.71 | 296,173 | +0.16(+0.26%) |
Mar 23, 2017 | 60.05 | 61.29 | 59.85 | 60.55 | 422,698 | +0.41(+0.69%) |
Mar 22, 2017 | 60.00 | 60.52 | 58.97 | 60.14 | 508,081 | +0.14(+0.23%) |
Mar 21, 2017 | 60.27 | 60.39 | 59.71 | 60.00 | 271,113 | -0.10(-0.17%) |
Mar 20, 2017 | 60.04 | 60.29 | 59.59 | 60.10 | 195,368 | +0.14(+0.23%) |
Mar 17, 2017 | 59.58 | 60.18 | 59.37 | 59.95 | 616,017 | +0.40(+0.68%) |
Mar 16, 2017 | 59.44 | 59.66 | 59.22 | 59.55 | 133,780 | +0.12(+0.21%) |
Mar 15, 2017 | 57.97 | 59.84 | 57.97 | 59.43 | 258,430 | +1.45(+2.51%) |
Mar 14, 2017 | 57.96 | 58.12 | 57.40 | 57.98 | 226,063 | -0.04(-0.07%) |
Mar 13, 2017 | 57.85 | 58.35 | 57.61 | 58.02 | 155,707 | +0.17(+0.30%) |
Mar 10, 2017 | 58.36 | 58.57 | 57.52 | 57.84 | 251,117 | +0.01(+0.01%) |
Mar 09, 2017 | 58.60 | 58.94 | 57.75 | 57.84 | 293,840 | -1.03(-1.74%) |
Mar 08, 2017 | 59.56 | 59.63 | 58.65 | 58.86 | 221,610 | -1.17(-1.96%) |
Mar 07, 2017 | 60.15 | 60.32 | 59.71 | 60.04 | 803,314 | -0.33(-0.54%) |
Mar 06, 2017 | 60.78 | 61.41 | 59.76 | 60.37 | 169,734 | -0.52(-0.85%) |
Mar 03, 2017 | 60.85 | 61.05 | 60.10 | 60.88 | 224,042 | -0.54(-0.88%) |
Mar 02, 2017 | 61.19 | 61.66 | 60.72 | 61.42 | 196,356 | -0.10(-0.16%) |