Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 63.27 | 63.36 | 62.76 | 63.22 | 2,915,161 | -0.08(-0.12%) |
May 30, 2017 | 62.67 | 63.33 | 62.26 | 63.29 | 2,503,747 | +0.46(+0.74%) |
May 26, 2017 | 63.02 | 63.05 | 62.62 | 62.83 | 1,699,054 | -0.15(-0.23%) |
May 25, 2017 | 62.56 | 63.06 | 62.44 | 62.98 | 1,599,539 | +0.72(+1.15%) |
May 24, 2017 | 62.70 | 62.77 | 62.20 | 62.26 | 1,329,659 | -0.30(-0.48%) |
May 23, 2017 | 62.61 | 62.78 | 62.19 | 62.56 | 3,157,233 | +0.09(+0.14%) |
May 22, 2017 | 61.96 | 62.65 | 61.91 | 62.47 | 2,909,680 | +0.46(+0.75%) |
May 19, 2017 | 61.69 | 62.29 | 61.50 | 62.01 | 3,885,696 | +0.27(+0.44%) |
May 18, 2017 | 61.61 | 62.11 | 61.39 | 61.74 | 4,131,579 | +0.15(+0.25%) |
May 17, 2017 | 62.10 | 62.24 | 61.54 | 61.58 | 2,158,128 | -1.13(-1.80%) |
May 16, 2017 | 62.30 | 62.94 | 62.26 | 62.71 | 2,177,815 | +0.52(+0.84%) |
May 15, 2017 | 62.64 | 62.79 | 62.10 | 62.19 | 5,022,839 | -0.07(-0.11%) |
May 12, 2017 | 62.69 | 62.77 | 61.83 | 62.26 | 1,951,479 | -0.38(-0.60%) |
May 11, 2017 | 62.63 | 62.82 | 62.03 | 62.64 | 2,312,873 | +0.02(+0.03%) |
May 10, 2017 | 62.64 | 63.11 | 62.10 | 62.62 | 1,953,070 | -0.12(-0.19%) |
May 09, 2017 | 62.40 | 63.18 | 62.19 | 62.73 | 3,798,608 | +0.23(+0.37%) |
May 08, 2017 | 62.78 | 62.90 | 62.40 | 62.50 | 3,991,589 | -0.27(-0.43%) |
May 05, 2017 | 62.29 | 62.95 | 62.01 | 62.77 | 3,994,716 | +0.74(+1.20%) |
May 04, 2017 | 62.22 | 62.51 | 61.34 | 62.03 | 3,037,826 | -0.15(-0.25%) |
May 03, 2017 | 63.20 | 63.21 | 62.13 | 62.18 | 3,135,817 | -0.97(-1.53%) |
May 02, 2017 | 62.72 | 63.63 | 62.40 | 63.15 | 4,005,261 | +0.01(+0.02%) |
May 01, 2017 | 62.52 | 63.66 | 62.33 | 63.14 | 3,594,956 | +0.50(+0.80%) |
Apr 28, 2017 | 60.55 | 64.11 | 60.13 | 62.64 | 10,839,793 | +4.54(+7.81%) |
Apr 27, 2017 | 57.58 | 58.49 | 57.43 | 58.10 | 4,707,760 | +0.51(+0.89%) |
Apr 26, 2017 | 57.69 | 58.00 | 57.51 | 57.59 | 3,898,270 | +0.08(+0.13%) |
Apr 25, 2017 | 57.41 | 58.28 | 57.20 | 57.51 | 2,748,675 | +0.15(+0.27%) |
Apr 24, 2017 | 57.56 | 57.56 | 56.73 | 57.35 | 2,211,644 | +0.31(+0.54%) |
Apr 21, 2017 | 57.44 | 57.54 | 56.76 | 57.05 | 1,425,570 | -0.37(-0.64%) |
Apr 20, 2017 | 56.83 | 57.54 | 56.47 | 57.41 | 1,510,392 | +0.66(+1.16%) |
Apr 19, 2017 | 56.70 | 57.11 | 56.60 | 56.76 | 1,839,962 | +0.35(+0.62%) |
Apr 18, 2017 | 56.84 | 56.85 | 56.19 | 56.41 | 1,633,524 | -0.45(-0.80%) |
Apr 17, 2017 | 56.62 | 57.07 | 56.48 | 56.86 | 1,839,262 | +0.16(+0.29%) |
Apr 13, 2017 | 56.78 | 57.06 | 56.57 | 56.70 | 1,586,749 | -0.15(-0.27%) |
Apr 12, 2017 | 57.19 | 57.83 | 56.61 | 56.85 | 2,258,049 | -0.84(-1.46%) |
Apr 11, 2017 | 57.25 | 57.74 | 57.09 | 57.69 | 2,010,210 | +0.39(+0.68%) |
Apr 10, 2017 | 57.63 | 57.66 | 57.11 | 57.31 | 1,672,965 | -0.35(-0.60%) |
Apr 07, 2017 | 57.59 | 57.84 | 57.05 | 57.65 | 2,638,590 | +0.11(+0.18%) |
Apr 06, 2017 | 57.15 | 57.57 | 56.94 | 57.55 | 2,576,958 | +0.42(+0.73%) |
Apr 05, 2017 | 57.22 | 58.02 | 57.00 | 57.13 | 2,437,044 | -0.09(-0.15%) |
Apr 04, 2017 | 56.90 | 57.25 | 56.66 | 57.22 | 2,471,393 | +0.15(+0.25%) |
Apr 03, 2017 | 56.80 | 57.21 | 56.50 | 57.07 | 4,511,442 | +0.15(+0.25%) |
Mar 31, 2017 | 57.20 | 57.32 | 56.81 | 56.93 | 2,526,397 | -0.31(-0.54%) |
Mar 30, 2017 | 57.00 | 57.29 | 56.62 | 57.24 | 2,360,817 | +0.03(+0.05%) |
Mar 29, 2017 | 57.09 | 57.88 | 56.99 | 57.21 | 2,753,013 | -0.12(-0.20%) |
Mar 28, 2017 | 57.19 | 57.48 | 57.06 | 57.33 | 2,108,951 | -0.03(-0.05%) |
Mar 27, 2017 | 55.73 | 57.55 | 55.60 | 57.35 | 6,293,275 | +1.47(+2.63%) |
Mar 24, 2017 | 54.94 | 56.23 | 54.67 | 55.88 | 3,924,688 | +1.20(+2.19%) |
Mar 23, 2017 | 54.60 | 54.98 | 54.34 | 54.69 | 2,443,063 | +0.13(+0.23%) |
Mar 22, 2017 | 55.05 | 55.14 | 54.36 | 54.56 | 3,589,064 | -0.40(-0.72%) |
Mar 21, 2017 | 54.92 | 55.19 | 54.41 | 54.96 | 3,159,370 | +0.23(+0.42%) |
Mar 20, 2017 | 54.83 | 54.93 | 54.48 | 54.72 | 2,378,671 | -0.04(-0.07%) |
Mar 17, 2017 | 54.71 | 55.17 | 54.30 | 54.76 | 4,920,776 | +0.25(+0.46%) |
Mar 16, 2017 | 53.93 | 54.55 | 53.69 | 54.51 | 2,462,734 | +0.62(+1.15%) |
Mar 15, 2017 | 53.43 | 54.02 | 53.34 | 53.89 | 2,562,583 | +0.60(+1.13%) |
Mar 14, 2017 | 53.49 | 53.58 | 52.71 | 53.29 | 2,596,160 | -0.38(-0.70%) |
Mar 13, 2017 | 53.49 | 53.72 | 53.09 | 53.67 | 1,435,540 | +0.23(+0.43%) |
Mar 10, 2017 | 53.30 | 53.67 | 52.89 | 53.44 | 2,850,772 | +0.45(+0.86%) |
Mar 09, 2017 | 52.81 | 53.04 | 52.32 | 52.98 | 2,545,486 | +0.39(+0.74%) |
Mar 08, 2017 | 53.19 | 53.28 | 52.25 | 52.60 | 3,114,502 | -0.58(-1.09%) |
Mar 07, 2017 | 53.18 | 53.39 | 52.78 | 53.18 | 2,814,407 | -0.11(-0.20%) |
Mar 06, 2017 | 53.79 | 53.85 | 53.27 | 53.28 | 2,667,444 | -0.64(-1.18%) |
Mar 03, 2017 | 53.74 | 53.96 | 53.43 | 53.92 | 1,992,424 | +0.16(+0.31%) |
Mar 02, 2017 | 53.52 | 53.79 | 53.20 | 53.76 | 2,204,260 | +0.12(+0.22%) |