Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 63.80 | 64.16 | 63.71 | 63.92 | 4,357,653 | +0.20(+0.32%) |
May 30, 2017 | 63.56 | 63.81 | 63.32 | 63.72 | 3,353,357 | +0.25(+0.40%) |
May 26, 2017 | 63.55 | 63.67 | 63.37 | 63.46 | 2,713,125 | -0.05(-0.08%) |
May 25, 2017 | 63.27 | 63.60 | 63.12 | 63.51 | 3,756,709 | +0.34(+0.53%) |
May 24, 2017 | 63.01 | 63.32 | 62.95 | 63.18 | 3,983,843 | +0.29(+0.46%) |
May 23, 2017 | 62.76 | 63.25 | 62.68 | 62.89 | 2,344,896 | +0.15(+0.24%) |
May 22, 2017 | 62.12 | 62.92 | 62.06 | 62.74 | 2,966,748 | +0.54(+0.88%) |
May 19, 2017 | 62.19 | 62.24 | 61.71 | 62.19 | 4,161,732 | +0.09(+0.14%) |
May 18, 2017 | 61.99 | 62.41 | 61.54 | 62.10 | 5,056,689 | +0.35(+0.57%) |
May 17, 2017 | 61.37 | 62.09 | 61.40 | 61.75 | 5,823,993 | +0.38(+0.63%) |
May 16, 2017 | 61.71 | 61.87 | 61.35 | 61.37 | 3,541,358 | -0.34(-0.55%) |
May 15, 2017 | 61.69 | 61.86 | 61.47 | 61.71 | 2,767,133 | +0.07(+0.12%) |
May 12, 2017 | 61.35 | 61.78 | 61.30 | 61.64 | 2,727,145 | +0.35(+0.58%) |
May 11, 2017 | 60.65 | 61.30 | 60.59 | 61.28 | 3,213,908 | +0.38(+0.63%) |
May 10, 2017 | 60.74 | 61.06 | 60.55 | 60.90 | 2,902,497 | +0.27(+0.45%) |
May 09, 2017 | 60.93 | 61.26 | 60.60 | 60.62 | 3,356,207 | -0.60(-0.98%) |
May 08, 2017 | 61.30 | 61.40 | 60.82 | 61.22 | 2,952,226 | -0.04(-0.07%) |
May 05, 2017 | 61.05 | 61.39 | 61.05 | 61.27 | 2,904,496 | +0.29(+0.47%) |
May 04, 2017 | 60.49 | 61.03 | 60.45 | 60.98 | 2,858,381 | +0.41(+0.67%) |
May 03, 2017 | 60.75 | 60.95 | 60.48 | 60.57 | 2,883,379 | -0.26(-0.42%) |
May 02, 2017 | 60.71 | 60.97 | 60.47 | 60.83 | 3,489,121 | +0.24(+0.39%) |
May 01, 2017 | 60.92 | 61.00 | 60.43 | 60.59 | 2,803,480 | -0.32(-0.52%) |
Apr 28, 2017 | 61.07 | 61.21 | 60.73 | 60.91 | 2,934,462 | -0.30(-0.48%) |
Apr 27, 2017 | 61.04 | 61.54 | 60.99 | 61.21 | 2,352,259 | +0.22(+0.36%) |
Apr 26, 2017 | 60.96 | 61.49 | 60.87 | 60.99 | 3,104,011 | -0.07(-0.11%) |
Apr 25, 2017 | 60.85 | 61.07 | 60.63 | 61.05 | 4,001,452 | +0.08(+0.13%) |
Apr 24, 2017 | 60.85 | 61.05 | 60.28 | 60.97 | 3,577,438 | +0.27(+0.45%) |
Apr 21, 2017 | 60.62 | 61.06 | 60.56 | 60.70 | 3,346,930 | +0.13(+0.22%) |
Apr 20, 2017 | 60.80 | 60.66 | 60.11 | 60.56 | 3,156,880 | -0.24(-0.39%) |
Apr 19, 2017 | 61.16 | 61.21 | 60.56 | 60.80 | 2,888,471 | -0.38(-0.62%) |
Apr 18, 2017 | 61.21 | 61.47 | 61.02 | 61.18 | 3,057,430 | -0.05(-0.08%) |
Apr 17, 2017 | 61.06 | 61.29 | 60.94 | 61.23 | 2,772,005 | +0.25(+0.41%) |
Apr 13, 2017 | 61.10 | 61.21 | 60.64 | 60.98 | 3,284,660 | -0.14(-0.23%) |
Apr 12, 2017 | 60.51 | 61.16 | 60.37 | 61.12 | 3,021,433 | +0.44(+0.72%) |
Apr 11, 2017 | 60.78 | 60.84 | 60.38 | 60.68 | 2,541,688 | -0.15(-0.25%) |
Apr 10, 2017 | 60.76 | 60.87 | 60.43 | 60.84 | 3,472,625 | +0.10(+0.17%) |
Apr 07, 2017 | 61.13 | 61.27 | 60.70 | 60.73 | 3,322,568 | -0.24(-0.40%) |
Apr 06, 2017 | 61.03 | 61.19 | 60.82 | 60.98 | 3,385,003 | -0.21(-0.34%) |
Apr 05, 2017 | 60.74 | 61.26 | 60.62 | 61.19 | 2,795,448 | +0.37(+0.61%) |
Apr 04, 2017 | 60.72 | 61.05 | 60.53 | 60.82 | 2,385,657 | +0.09(+0.15%) |
Apr 03, 2017 | 60.47 | 60.76 | 60.00 | 60.73 | 3,733,048 | +0.18(+0.29%) |
Mar 31, 2017 | 60.48 | 60.89 | 60.34 | 60.55 | 3,049,898 | -0.02(-0.04%) |
Mar 30, 2017 | 60.62 | 60.63 | 60.29 | 60.57 | 3,341,804 | -0.28(-0.46%) |
Mar 29, 2017 | 61.09 | 61.09 | 60.68 | 60.85 | 2,827,456 | -0.38(-0.61%) |
Mar 28, 2017 | 60.94 | 61.27 | 60.80 | 61.23 | 3,329,867 | +0.10(+0.17%) |
Mar 27, 2017 | 61.52 | 61.71 | 60.85 | 61.13 | 2,879,174 | -0.15(-0.24%) |
Mar 24, 2017 | 60.99 | 61.48 | 60.88 | 61.27 | 2,815,572 | +0.23(+0.37%) |
Mar 23, 2017 | 60.90 | 61.50 | 60.80 | 61.04 | 3,264,117 | -0.06(-0.10%) |
Mar 22, 2017 | 61.27 | 61.72 | 60.97 | 61.10 | 3,903,008 | +0.06(+0.10%) |
Mar 21, 2017 | 59.91 | 61.29 | 59.89 | 61.04 | 6,897,338 | +1.11(+1.85%) |
Mar 20, 2017 | 60.49 | 60.62 | 59.70 | 59.94 | 4,430,259 | -0.49(-0.81%) |
Mar 17, 2017 | 60.43 | 60.73 | 60.19 | 60.42 | 9,855,902 | +0.16(+0.27%) |
Mar 16, 2017 | 60.69 | 60.79 | 59.98 | 60.26 | 5,894,758 | -0.28(-0.46%) |
Mar 15, 2017 | 59.86 | 60.81 | 59.69 | 60.54 | 5,048,828 | +0.83(+1.40%) |
Mar 14, 2017 | 59.69 | 59.87 | 59.52 | 59.71 | 2,913,596 | +0.00(+0.00%) |
Mar 13, 2017 | 59.66 | 59.79 | 59.40 | 59.71 | 4,636,804 | +0.17(+0.29%) |
Mar 10, 2017 | 59.37 | 59.77 | 59.19 | 59.54 | 4,516,219 | +0.44(+0.74%) |
Mar 09, 2017 | 59.45 | 59.65 | 59.08 | 59.10 | 4,164,038 | -0.20(-0.34%) |
Mar 08, 2017 | 59.89 | 59.89 | 59.25 | 59.30 | 4,526,570 | -1.01(-1.68%) |
Mar 07, 2017 | 60.24 | 60.59 | 60.14 | 60.31 | 5,054,769 | -0.13(-0.22%) |
Mar 06, 2017 | 60.51 | 60.60 | 60.20 | 60.45 | 3,772,181 | -0.03(-0.05%) |
Mar 03, 2017 | 60.65 | 60.66 | 60.01 | 60.48 | 3,868,456 | -0.33(-0.55%) |
Mar 02, 2017 | 60.25 | 61.12 | 60.09 | 60.81 | 5,656,211 | +0.32(+0.52%) |