Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 66.82 | 67.05 | 66.34 | 66.51 | 3,165,091 | -0.19(-0.28%) |
May 30, 2017 | 67.04 | 67.08 | 66.50 | 66.69 | 2,707,116 | -0.38(-0.57%) |
May 26, 2017 | 67.01 | 67.15 | 66.74 | 67.08 | 1,813,356 | +0.13(+0.19%) |
May 25, 2017 | 66.86 | 67.09 | 66.64 | 66.95 | 2,309,176 | +0.16(+0.24%) |
May 24, 2017 | 66.36 | 66.84 | 66.20 | 66.79 | 2,516,164 | +0.52(+0.78%) |
May 23, 2017 | 65.79 | 66.36 | 65.65 | 66.27 | 2,500,500 | +0.50(+0.76%) |
May 22, 2017 | 65.00 | 65.88 | 64.95 | 65.77 | 2,537,763 | +0.65(+1.00%) |
May 19, 2017 | 64.74 | 65.32 | 64.49 | 65.12 | 3,753,731 | +0.09(+0.13%) |
May 18, 2017 | 64.67 | 65.45 | 64.13 | 65.03 | 3,957,675 | +0.47(+0.73%) |
May 17, 2017 | 64.13 | 65.02 | 63.84 | 64.57 | 5,361,357 | +0.72(+1.13%) |
May 16, 2017 | 63.95 | 64.33 | 63.66 | 63.84 | 2,756,058 | -0.24(-0.38%) |
May 15, 2017 | 63.59 | 64.10 | 63.45 | 64.09 | 2,832,846 | +0.36(+0.56%) |
May 12, 2017 | 64.01 | 64.09 | 63.53 | 63.73 | 2,550,495 | -0.24(-0.37%) |
May 11, 2017 | 63.62 | 64.09 | 63.62 | 63.97 | 1,957,559 | -0.04(-0.06%) |
May 10, 2017 | 63.84 | 64.05 | 63.72 | 64.00 | 2,309,083 | +0.09(+0.15%) |
May 09, 2017 | 63.93 | 64.23 | 63.67 | 63.91 | 3,209,058 | -0.20(-0.31%) |
May 08, 2017 | 64.18 | 64.32 | 63.76 | 64.11 | 3,226,482 | -0.11(-0.17%) |
May 05, 2017 | 64.38 | 64.55 | 63.89 | 64.22 | 3,164,526 | -0.05(-0.08%) |
May 04, 2017 | 63.05 | 65.77 | 62.43 | 64.27 | 8,920,493 | +0.40(+0.63%) |
May 03, 2017 | 64.64 | 64.64 | 63.69 | 63.87 | 3,761,704 | +0.10(+0.16%) |
May 02, 2017 | 64.22 | 64.36 | 63.59 | 63.76 | 4,269,050 | -0.34(-0.53%) |
May 01, 2017 | 64.95 | 65.02 | 64.02 | 64.10 | 4,694,799 | -0.66(-1.02%) |
Apr 28, 2017 | 65.34 | 65.36 | 64.36 | 64.76 | 4,040,050 | -0.32(-0.48%) |
Apr 27, 2017 | 65.14 | 65.50 | 64.95 | 65.08 | 3,197,212 | -0.06(-0.10%) |
Apr 26, 2017 | 66.14 | 66.15 | 65.11 | 65.14 | 3,819,569 | -0.98(-1.48%) |
Apr 25, 2017 | 66.37 | 66.56 | 66.11 | 66.12 | 2,627,342 | -0.19(-0.29%) |
Apr 24, 2017 | 65.92 | 66.54 | 65.92 | 66.32 | 3,050,277 | +0.69(+1.05%) |
Apr 21, 2017 | 66.01 | 66.09 | 65.61 | 65.63 | 2,749,374 | -0.32(-0.48%) |
Apr 20, 2017 | 65.99 | 66.20 | 65.59 | 65.94 | 2,495,514 | +0.14(+0.21%) |
Apr 19, 2017 | 66.22 | 66.24 | 65.69 | 65.81 | 2,761,526 | -0.47(-0.70%) |
Apr 18, 2017 | 65.58 | 66.36 | 65.43 | 66.27 | 2,980,056 | +0.66(+1.00%) |
Apr 17, 2017 | 65.77 | 65.89 | 65.22 | 65.61 | 2,517,626 | +0.06(+0.09%) |
Apr 13, 2017 | 65.95 | 65.95 | 65.54 | 65.56 | 2,535,170 | -0.31(-0.47%) |
Apr 12, 2017 | 65.22 | 66.01 | 65.20 | 65.86 | 2,801,898 | +0.79(+1.21%) |
Apr 11, 2017 | 65.12 | 65.25 | 64.76 | 65.08 | 1,949,184 | -0.04(-0.07%) |
Apr 10, 2017 | 64.95 | 65.20 | 64.60 | 65.12 | 4,880,869 | +0.14(+0.21%) |
Apr 07, 2017 | 65.32 | 65.55 | 64.96 | 64.98 | 2,791,917 | -0.18(-0.27%) |
Apr 06, 2017 | 65.55 | 65.76 | 64.95 | 65.16 | 2,926,815 | -0.34(-0.51%) |
Apr 05, 2017 | 65.27 | 66.22 | 65.22 | 65.50 | 3,761,177 | +0.14(+0.22%) |
Apr 04, 2017 | 64.98 | 65.38 | 64.67 | 65.36 | 3,062,276 | +0.11(+0.18%) |
Apr 03, 2017 | 65.05 | 65.40 | 64.93 | 65.24 | 4,766,473 | +0.18(+0.28%) |
Mar 31, 2017 | 65.11 | 65.33 | 64.89 | 65.06 | 3,077,702 | -0.21(-0.32%) |
Mar 30, 2017 | 65.51 | 65.68 | 65.23 | 65.27 | 1,595,902 | -0.28(-0.43%) |
Mar 29, 2017 | 65.34 | 65.63 | 65.24 | 65.55 | 2,041,395 | +0.06(+0.09%) |
Mar 28, 2017 | 65.04 | 65.67 | 65.04 | 65.49 | 3,103,225 | +0.11(+0.18%) |
Mar 27, 2017 | 65.56 | 65.62 | 65.26 | 65.38 | 2,371,389 | -0.31(-0.47%) |
Mar 24, 2017 | 66.09 | 66.20 | 65.43 | 65.69 | 2,378,055 | -0.24(-0.36%) |
Mar 23, 2017 | 65.95 | 66.47 | 65.84 | 65.92 | 2,558,855 | -0.20(-0.30%) |
Mar 22, 2017 | 66.09 | 66.45 | 65.94 | 66.12 | 2,149,917 | +0.28(+0.42%) |
Mar 21, 2017 | 66.14 | 66.47 | 65.62 | 65.84 | 3,312,528 | -0.33(-0.50%) |
Mar 20, 2017 | 65.94 | 66.59 | 65.84 | 66.17 | 2,879,432 | +0.27(+0.41%) |
Mar 17, 2017 | 67.06 | 67.06 | 65.79 | 65.90 | 7,894,250 | -0.57(-0.85%) |
Mar 16, 2017 | 66.44 | 66.82 | 66.03 | 66.47 | 5,777,078 | +0.67(+1.01%) |
Mar 15, 2017 | 65.62 | 66.01 | 65.26 | 65.80 | 2,897,987 | +0.56(+0.86%) |
Mar 14, 2017 | 65.31 | 65.45 | 64.96 | 65.24 | 2,927,369 | -0.09(-0.13%) |
Mar 13, 2017 | 65.46 | 65.56 | 65.21 | 65.33 | 3,046,845 | -0.24(-0.36%) |
Mar 10, 2017 | 65.97 | 65.98 | 65.38 | 65.56 | 3,178,280 | -0.01(-0.02%) |
Mar 09, 2017 | 65.03 | 65.62 | 64.93 | 65.58 | 2,942,975 | +0.45(+0.69%) |
Mar 08, 2017 | 64.96 | 65.32 | 64.80 | 65.13 | 2,839,743 | +0.07(+0.11%) |
Mar 07, 2017 | 65.06 | 65.51 | 65.00 | 65.05 | 2,081,020 | -0.26(-0.39%) |
Mar 06, 2017 | 65.21 | 65.56 | 65.05 | 65.31 | 2,854,230 | -0.24(-0.37%) |
Mar 03, 2017 | 65.38 | 65.56 | 65.06 | 65.56 | 2,307,231 | +0.16(+0.24%) |
Mar 02, 2017 | 65.56 | 65.69 | 65.04 | 65.40 | 3,562,953 | -0.11(-0.16%) |