Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 68.37 | 68.61 | 67.88 | 68.05 | 3,093,083 | -0.19(-0.28%) |
May 30, 2017 | 68.60 | 68.64 | 68.04 | 68.25 | 2,645,527 | -0.39(-0.57%) |
May 26, 2017 | 68.57 | 68.71 | 68.29 | 68.64 | 1,772,101 | +0.13(+0.19%) |
May 25, 2017 | 68.42 | 68.65 | 68.19 | 68.50 | 2,256,641 | +0.16(+0.24%) |
May 24, 2017 | 67.91 | 68.39 | 67.74 | 68.34 | 2,458,919 | +0.53(+0.78%) |
May 23, 2017 | 67.32 | 67.91 | 67.18 | 67.81 | 2,443,611 | +0.51(+0.76%) |
May 22, 2017 | 66.51 | 67.41 | 66.46 | 67.30 | 2,480,027 | +0.66(+1.00%) |
May 19, 2017 | 66.25 | 66.84 | 65.99 | 66.64 | 3,668,331 | +0.09(+0.13%) |
May 18, 2017 | 66.17 | 66.97 | 65.63 | 66.55 | 3,867,635 | +0.48(+0.73%) |
May 17, 2017 | 65.63 | 66.53 | 65.33 | 66.07 | 5,239,382 | +0.74(+1.13%) |
May 16, 2017 | 65.44 | 65.83 | 65.14 | 65.33 | 2,693,356 | -0.25(-0.38%) |
May 15, 2017 | 65.07 | 65.59 | 64.93 | 65.58 | 2,768,396 | +0.37(+0.56%) |
May 12, 2017 | 65.50 | 65.58 | 65.01 | 65.21 | 2,492,469 | -0.24(-0.37%) |
May 11, 2017 | 65.10 | 65.59 | 65.10 | 65.45 | 1,913,023 | -0.04(-0.06%) |
May 10, 2017 | 65.33 | 65.54 | 65.21 | 65.49 | 2,256,550 | +0.10(+0.15%) |
May 09, 2017 | 65.42 | 65.73 | 65.15 | 65.40 | 3,136,049 | -0.21(-0.31%) |
May 08, 2017 | 65.67 | 65.81 | 65.25 | 65.60 | 3,153,078 | -0.11(-0.17%) |
May 05, 2017 | 65.88 | 66.06 | 65.38 | 65.71 | 3,092,531 | -0.05(-0.08%) |
May 04, 2017 | 64.52 | 67.30 | 63.89 | 65.76 | 8,717,545 | +0.41(+0.63%) |
May 03, 2017 | 66.14 | 66.14 | 65.18 | 65.35 | 3,676,123 | +0.10(+0.16%) |
May 02, 2017 | 65.72 | 65.86 | 65.07 | 65.25 | 4,171,926 | -0.34(-0.53%) |
May 01, 2017 | 66.46 | 66.53 | 65.51 | 65.59 | 4,587,989 | -0.67(-1.02%) |
Apr 28, 2017 | 66.86 | 66.88 | 65.86 | 66.27 | 3,948,136 | -0.32(-0.48%) |
Apr 27, 2017 | 66.66 | 67.02 | 66.47 | 66.59 | 3,124,473 | -0.07(-0.10%) |
Apr 26, 2017 | 67.68 | 67.69 | 66.63 | 66.66 | 3,732,671 | -1.00(-1.48%) |
Apr 25, 2017 | 67.92 | 68.11 | 67.65 | 67.66 | 2,567,568 | -0.20(-0.29%) |
Apr 24, 2017 | 67.46 | 68.09 | 67.46 | 67.86 | 2,980,881 | +0.70(+1.05%) |
Apr 21, 2017 | 67.54 | 67.62 | 67.13 | 67.16 | 2,686,824 | -0.32(-0.48%) |
Apr 20, 2017 | 67.53 | 67.74 | 67.12 | 67.48 | 2,438,739 | +0.14(+0.21%) |
Apr 19, 2017 | 67.76 | 67.78 | 67.22 | 67.34 | 2,698,699 | -0.48(-0.70%) |
Apr 18, 2017 | 67.11 | 67.90 | 66.96 | 67.82 | 2,912,257 | +0.67(+1.00%) |
Apr 17, 2017 | 67.30 | 67.42 | 66.74 | 67.14 | 2,460,349 | +0.06(+0.09%) |
Apr 13, 2017 | 67.49 | 67.49 | 67.07 | 67.08 | 2,477,493 | -0.32(-0.47%) |
Apr 12, 2017 | 66.74 | 67.55 | 66.72 | 67.40 | 2,738,152 | +0.81(+1.21%) |
Apr 11, 2017 | 66.64 | 66.77 | 66.27 | 66.59 | 1,904,839 | -0.04(-0.07%) |
Apr 10, 2017 | 66.46 | 66.72 | 66.10 | 66.64 | 4,769,826 | +0.14(+0.21%) |
Apr 07, 2017 | 66.84 | 67.07 | 66.47 | 66.50 | 2,728,398 | -0.18(-0.27%) |
Apr 06, 2017 | 67.07 | 67.29 | 66.46 | 66.68 | 2,860,227 | -0.34(-0.51%) |
Apr 05, 2017 | 66.79 | 67.76 | 66.74 | 67.02 | 3,675,607 | +0.15(+0.22%) |
Apr 04, 2017 | 66.50 | 66.90 | 66.18 | 66.88 | 2,992,607 | +0.12(+0.18%) |
Apr 03, 2017 | 66.57 | 66.92 | 66.44 | 66.76 | 4,658,033 | +0.18(+0.28%) |
Mar 31, 2017 | 66.63 | 66.86 | 66.40 | 66.58 | 3,007,682 | -0.21(-0.32%) |
Mar 30, 2017 | 67.03 | 67.21 | 66.75 | 66.79 | 1,559,594 | -0.29(-0.43%) |
Mar 29, 2017 | 66.86 | 67.16 | 66.76 | 67.07 | 1,994,951 | +0.06(+0.09%) |
Mar 28, 2017 | 66.55 | 67.20 | 66.55 | 67.02 | 3,032,624 | +0.12(+0.18%) |
Mar 27, 2017 | 67.08 | 67.15 | 66.78 | 66.90 | 2,317,438 | -0.32(-0.47%) |
Mar 24, 2017 | 67.62 | 67.74 | 66.95 | 67.21 | 2,323,953 | -0.24(-0.36%) |
Mar 23, 2017 | 67.49 | 68.02 | 67.38 | 67.46 | 2,500,640 | -0.21(-0.30%) |
Mar 22, 2017 | 67.63 | 68.00 | 67.48 | 67.66 | 2,101,005 | +0.29(+0.42%) |
Mar 21, 2017 | 67.68 | 68.02 | 67.15 | 67.38 | 3,237,165 | -0.34(-0.50%) |
Mar 20, 2017 | 67.47 | 68.15 | 67.37 | 67.71 | 2,813,922 | +0.28(+0.41%) |
Mar 17, 2017 | 68.62 | 68.62 | 67.32 | 67.43 | 7,714,650 | -0.58(-0.85%) |
Mar 16, 2017 | 67.99 | 68.38 | 67.57 | 68.01 | 5,645,646 | +0.68(+1.01%) |
Mar 15, 2017 | 67.15 | 67.55 | 66.78 | 67.33 | 2,832,055 | +0.57(+0.86%) |
Mar 14, 2017 | 66.83 | 66.97 | 66.47 | 66.76 | 2,860,769 | -0.09(-0.13%) |
Mar 13, 2017 | 66.99 | 67.08 | 66.73 | 66.85 | 2,977,527 | -0.24(-0.36%) |
Mar 10, 2017 | 67.51 | 67.52 | 66.91 | 67.09 | 3,105,972 | -0.01(-0.02%) |
Mar 09, 2017 | 66.55 | 67.14 | 66.44 | 67.10 | 2,876,020 | +0.46(+0.69%) |
Mar 08, 2017 | 66.47 | 66.84 | 66.31 | 66.64 | 2,775,137 | +0.07(+0.11%) |
Mar 07, 2017 | 66.58 | 67.04 | 66.51 | 66.57 | 2,033,675 | -0.26(-0.39%) |
Mar 06, 2017 | 66.73 | 67.09 | 66.56 | 66.83 | 2,789,294 | -0.25(-0.37%) |
Mar 03, 2017 | 66.90 | 67.08 | 66.58 | 67.08 | 2,254,740 | +0.16(+0.24%) |
Mar 02, 2017 | 67.08 | 67.22 | 66.55 | 66.92 | 3,481,894 | -0.11(-0.16%) |