Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 64.24 | 64.44 | 63.92 | 64.12 | 10,697,194 | +0.02(+0.03%) |
May 30, 2017 | 64.40 | 64.49 | 64.10 | 64.10 | 3,987,074 | -0.25(-0.39%) |
May 26, 2017 | 64.88 | 64.91 | 64.21 | 64.36 | 4,935,752 | -0.40(-0.62%) |
May 25, 2017 | 64.70 | 65.04 | 64.53 | 64.75 | 5,384,703 | +0.14(+0.21%) |
May 24, 2017 | 64.27 | 64.70 | 64.24 | 64.62 | 5,864,966 | +0.43(+0.67%) |
May 23, 2017 | 64.21 | 64.45 | 64.02 | 64.18 | 3,715,313 | +0.15(+0.23%) |
May 22, 2017 | 64.01 | 64.26 | 63.77 | 64.04 | 7,356,934 | +0.19(+0.29%) |
May 19, 2017 | 63.51 | 64.15 | 63.23 | 63.85 | 5,732,604 | +0.37(+0.59%) |
May 18, 2017 | 63.27 | 63.62 | 62.81 | 63.48 | 6,487,954 | +0.17(+0.27%) |
May 17, 2017 | 62.95 | 63.58 | 62.93 | 63.31 | 10,185,548 | +0.33(+0.53%) |
May 16, 2017 | 63.28 | 63.42 | 62.88 | 62.97 | 7,330,034 | -0.36(-0.57%) |
May 15, 2017 | 63.12 | 63.77 | 63.12 | 63.33 | 9,829,638 | +0.23(+0.36%) |
May 12, 2017 | 63.39 | 63.40 | 63.01 | 63.10 | 5,226,410 | -0.17(-0.27%) |
May 11, 2017 | 63.39 | 63.40 | 62.87 | 63.27 | 9,165,063 | -0.34(-0.54%) |
May 10, 2017 | 63.24 | 63.84 | 63.09 | 63.61 | 7,132,361 | +0.34(+0.54%) |
May 09, 2017 | 63.60 | 63.67 | 63.05 | 63.27 | 7,885,091 | -0.34(-0.54%) |
May 08, 2017 | 64.01 | 64.18 | 63.31 | 63.61 | 9,957,437 | -0.37(-0.57%) |
May 05, 2017 | 63.50 | 64.01 | 63.44 | 63.98 | 7,020,629 | +0.61(+0.96%) |
May 04, 2017 | 63.27 | 63.47 | 62.78 | 63.37 | 10,816,807 | -0.28(-0.43%) |
May 03, 2017 | 64.29 | 64.53 | 63.50 | 63.65 | 10,074,054 | -0.77(-1.20%) |
May 02, 2017 | 64.66 | 64.77 | 64.26 | 64.42 | 11,144,133 | -0.16(-0.25%) |
May 01, 2017 | 64.27 | 64.70 | 64.04 | 64.58 | 10,800,061 | +0.39(+0.61%) |
Apr 28, 2017 | 64.68 | 64.83 | 64.01 | 64.19 | 12,462,408 | -0.60(-0.93%) |
Apr 27, 2017 | 64.79 | 65.17 | 64.67 | 64.79 | 6,740,764 | +0.07(+0.11%) |
Apr 26, 2017 | 65.06 | 65.22 | 64.59 | 64.72 | 8,475,733 | -0.43(-0.66%) |
Apr 25, 2017 | 65.00 | 65.26 | 64.88 | 65.15 | 6,406,871 | +0.19(+0.29%) |
Apr 24, 2017 | 65.84 | 65.92 | 64.49 | 64.97 | 13,265,325 | -0.57(-0.87%) |
Apr 21, 2017 | 65.66 | 65.80 | 65.44 | 65.53 | 7,979,216 | -0.26(-0.40%) |
Apr 20, 2017 | 65.57 | 65.85 | 65.39 | 65.79 | 12,786,012 | +0.04(+0.06%) |
Apr 19, 2017 | 65.84 | 66.03 | 65.66 | 65.75 | 7,247,226 | -0.11(-0.16%) |
Apr 18, 2017 | 65.71 | 65.89 | 65.59 | 65.86 | 6,120,819 | +0.15(+0.24%) |
Apr 17, 2017 | 65.14 | 65.72 | 64.97 | 65.71 | 10,070,468 | +0.81(+1.25%) |
Apr 13, 2017 | 65.03 | 65.18 | 64.86 | 64.89 | 4,051,734 | -0.13(-0.20%) |
Apr 12, 2017 | 65.13 | 65.31 | 64.92 | 65.02 | 5,247,749 | -0.15(-0.22%) |
Apr 11, 2017 | 64.88 | 65.24 | 64.75 | 65.17 | 12,114,535 | +0.36(+0.55%) |
Apr 10, 2017 | 64.46 | 64.83 | 64.43 | 64.81 | 8,488,571 | +0.45(+0.70%) |
Apr 07, 2017 | 64.36 | 64.60 | 64.18 | 64.36 | 6,551,083 | +0.07(+0.11%) |
Apr 06, 2017 | 63.90 | 64.34 | 63.57 | 64.29 | 8,563,876 | +0.44(+0.69%) |
Apr 05, 2017 | 63.94 | 64.28 | 63.84 | 63.85 | 8,983,440 | +0.02(+0.03%) |
Apr 04, 2017 | 63.87 | 64.22 | 63.70 | 63.83 | 7,806,186 | -0.06(-0.09%) |
Apr 03, 2017 | 63.92 | 64.00 | 63.66 | 63.89 | 8,913,223 | +0.06(+0.09%) |
Mar 31, 2017 | 63.56 | 64.01 | 63.44 | 63.83 | 12,062,039 | +0.30(+0.47%) |
Mar 30, 2017 | 63.35 | 63.58 | 62.91 | 63.53 | 5,293,805 | +0.19(+0.30%) |
Mar 29, 2017 | 63.18 | 63.37 | 62.87 | 63.35 | 4,727,526 | +0.28(+0.44%) |
Mar 28, 2017 | 62.66 | 63.13 | 62.41 | 63.07 | 6,133,502 | +0.28(+0.44%) |
Mar 27, 2017 | 63.05 | 63.31 | 62.56 | 62.79 | 8,400,210 | -0.43(-0.68%) |
Mar 24, 2017 | 63.44 | 63.59 | 63.11 | 63.22 | 9,326,424 | -0.04(-0.07%) |
Mar 23, 2017 | 62.83 | 63.68 | 62.72 | 63.27 | 10,330,623 | +0.47(+0.74%) |
Mar 22, 2017 | 62.96 | 62.96 | 62.26 | 62.80 | 9,823,005 | +0.03(+0.05%) |
Mar 21, 2017 | 63.08 | 63.31 | 62.71 | 62.77 | 8,183,518 | -0.20(-0.32%) |
Mar 20, 2017 | 63.04 | 63.21 | 62.85 | 62.97 | 7,282,575 | -0.02(-0.04%) |
Mar 17, 2017 | 62.89 | 63.17 | 62.67 | 63.00 | 12,494,534 | +0.27(+0.42%) |
Mar 16, 2017 | 62.73 | 63.12 | 62.62 | 62.73 | 8,039,441 | -0.10(-0.17%) |
Mar 15, 2017 | 61.85 | 63.14 | 61.78 | 62.83 | 14,742,564 | +1.14(+1.84%) |
Mar 14, 2017 | 61.73 | 61.85 | 61.38 | 61.70 | 8,146,301 | -0.06(-0.09%) |
Mar 13, 2017 | 61.77 | 62.12 | 61.61 | 61.75 | 9,931,480 | +0.10(+0.16%) |
Mar 10, 2017 | 62.09 | 62.54 | 61.38 | 61.66 | 14,677,975 | -0.15(-0.25%) |
Mar 09, 2017 | 62.57 | 62.83 | 61.62 | 61.81 | 10,905,322 | -0.80(-1.27%) |
Mar 08, 2017 | 63.33 | 63.36 | 62.52 | 62.61 | 11,798,108 | -0.97(-1.53%) |
Mar 07, 2017 | 63.77 | 63.83 | 63.32 | 63.58 | 5,639,811 | -0.27(-0.43%) |
Mar 06, 2017 | 63.96 | 64.11 | 63.56 | 63.86 | 11,475,032 | -0.30(-0.46%) |
Mar 03, 2017 | 64.20 | 64.30 | 63.54 | 64.16 | 9,530,673 | -0.15(-0.24%) |
Mar 02, 2017 | 64.44 | 64.54 | 64.13 | 64.31 | 6,215,731 | -0.27(-0.41%) |