Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 60.38 | 60.87 | 60.33 | 60.87 | 5,797,824 | +0.65(+1.07%) |
May 30, 2017 | 60.89 | 60.93 | 60.20 | 60.22 | 5,428,620 | -0.82(-1.34%) |
May 26, 2017 | 60.85 | 61.04 | 60.58 | 61.04 | 3,640,846 | +0.38(+0.62%) |
May 25, 2017 | 60.61 | 61.05 | 60.47 | 60.66 | 5,530,207 | +0.13(+0.21%) |
May 24, 2017 | 61.15 | 61.16 | 60.33 | 60.53 | 4,761,406 | -0.50(-0.81%) |
May 23, 2017 | 61.28 | 61.37 | 61.02 | 61.03 | 4,060,004 | -0.08(-0.12%) |
May 22, 2017 | 60.54 | 61.18 | 60.26 | 61.11 | 7,619,837 | +0.55(+0.91%) |
May 19, 2017 | 61.20 | 61.36 | 60.53 | 60.56 | 7,027,834 | -0.63(-1.03%) |
May 18, 2017 | 61.57 | 61.89 | 61.14 | 61.19 | 5,828,105 | -0.21(-0.34%) |
May 17, 2017 | 62.46 | 62.68 | 60.93 | 61.40 | 10,312,209 | -2.09(-3.29%) |
May 16, 2017 | 63.84 | 63.85 | 63.31 | 63.49 | 3,423,657 | -0.06(-0.09%) |
May 15, 2017 | 63.69 | 64.02 | 63.20 | 63.54 | 5,538,171 | -0.22(-0.34%) |
May 12, 2017 | 63.93 | 64.03 | 63.47 | 63.76 | 4,415,529 | -0.19(-0.29%) |
May 11, 2017 | 63.79 | 64.16 | 63.64 | 63.95 | 5,450,184 | -0.09(-0.14%) |
May 10, 2017 | 64.15 | 64.23 | 63.95 | 64.04 | 3,450,572 | -0.27(-0.42%) |
May 09, 2017 | 63.98 | 64.64 | 63.98 | 64.31 | 3,636,192 | +0.10(+0.16%) |
May 08, 2017 | 64.05 | 64.31 | 63.84 | 64.20 | 3,938,524 | -0.04(-0.06%) |
May 05, 2017 | 64.46 | 64.54 | 63.77 | 64.24 | 5,598,283 | -0.12(-0.19%) |
May 04, 2017 | 64.21 | 64.52 | 64.11 | 64.36 | 4,762,085 | +0.19(+0.30%) |
May 03, 2017 | 64.24 | 64.40 | 63.96 | 64.16 | 4,396,706 | -0.02(-0.02%) |
May 02, 2017 | 64.87 | 64.96 | 64.08 | 64.18 | 5,366,702 | -0.49(-0.75%) |
May 01, 2017 | 64.59 | 64.97 | 64.55 | 64.67 | 4,519,257 | -0.06(-0.09%) |
Apr 28, 2017 | 64.15 | 65.66 | 63.91 | 64.72 | 4,834,270 | +0.49(+0.76%) |
Apr 27, 2017 | 64.22 | 64.51 | 64.04 | 64.24 | 3,818,342 | -0.02(-0.04%) |
Apr 26, 2017 | 64.27 | 64.58 | 63.91 | 64.26 | 4,650,136 | +0.00(+0.00%) |
Apr 25, 2017 | 64.41 | 63.09 | 64.26 | 9,370,993 | +1.23(+1.95%) | |
Apr 24, 2017 | 63.39 | 63.47 | 62.94 | 63.03 | 6,735,427 | +0.19(+0.30%) |
Apr 21, 2017 | 62.98 | 63.29 | 62.77 | 62.85 | 4,945,422 | -0.08(-0.13%) |
Apr 20, 2017 | 62.62 | 63.32 | 62.44 | 62.93 | 5,641,958 | +0.47(+0.75%) |
Apr 19, 2017 | 62.23 | 62.83 | 62.05 | 62.46 | 6,903,823 | +0.52(+0.83%) |
Apr 18, 2017 | 61.78 | 62.11 | 61.71 | 61.94 | 3,869,778 | -0.23(-0.37%) |
Apr 17, 2017 | 61.80 | 62.20 | 61.72 | 62.17 | 2,582,668 | +0.49(+0.79%) |
Apr 13, 2017 | 61.94 | 62.21 | 61.59 | 61.69 | 3,718,000 | -0.07(-0.11%) |
Apr 12, 2017 | 61.66 | 61.95 | 61.56 | 61.76 | 3,990,197 | -0.08(-0.13%) |
Apr 11, 2017 | 61.53 | 61.94 | 61.39 | 61.84 | 4,632,745 | +0.13(+0.21%) |
Apr 10, 2017 | 61.54 | 61.94 | 61.42 | 61.71 | 5,446,350 | +0.13(+0.22%) |
Apr 07, 2017 | 61.18 | 62.03 | 61.08 | 61.58 | 7,455,532 | +0.50(+0.82%) |
Apr 06, 2017 | 60.73 | 61.26 | 60.52 | 61.08 | 6,279,681 | +0.37(+0.60%) |
Apr 05, 2017 | 62.06 | 62.15 | 60.06 | 60.71 | 16,201,553 | -0.99(-1.61%) |
Apr 04, 2017 | 61.96 | 62.53 | 61.62 | 61.70 | 4,376,554 | -0.34(-0.54%) |
Apr 03, 2017 | 62.35 | 62.64 | 61.93 | 62.04 | 4,390,347 | -0.07(-0.12%) |
Mar 31, 2017 | 62.16 | 62.59 | 62.10 | 62.11 | 4,189,222 | -0.19(-0.31%) |
Mar 30, 2017 | 62.56 | 62.67 | 62.15 | 62.31 | 3,259,669 | -0.34(-0.55%) |
Mar 29, 2017 | 62.53 | 62.73 | 62.31 | 62.65 | 2,696,255 | +0.02(+0.04%) |
Mar 28, 2017 | 62.29 | 62.84 | 62.15 | 62.63 | 4,082,037 | +0.13(+0.22%) |
Mar 27, 2017 | 61.86 | 62.54 | 61.74 | 62.50 | 3,222,330 | +0.44(+0.71%) |
Mar 24, 2017 | 62.26 | 62.33 | 61.79 | 62.05 | 2,821,273 | -0.01(-0.01%) |
Mar 23, 2017 | 61.99 | 62.43 | 61.77 | 62.06 | 3,344,177 | -0.04(-0.06%) |
Mar 22, 2017 | 62.44 | 62.71 | 61.74 | 62.10 | 6,001,050 | -0.13(-0.22%) |
Mar 21, 2017 | 63.39 | 63.51 | 61.91 | 62.23 | 6,782,804 | -1.06(-1.68%) |
Mar 20, 2017 | 64.15 | 64.22 | 63.24 | 63.30 | 4,786,026 | -0.96(-1.49%) |
Mar 17, 2017 | 64.51 | 64.51 | 63.60 | 64.25 | 9,699,833 | +0.18(+0.28%) |
Mar 16, 2017 | 64.03 | 64.35 | 63.74 | 64.07 | 4,487,265 | -0.10(-0.15%) |
Mar 15, 2017 | 63.97 | 64.28 | 63.36 | 64.17 | 5,242,591 | +0.30(+0.47%) |
Mar 14, 2017 | 63.91 | 63.95 | 63.30 | 63.87 | 4,355,152 | -0.16(-0.25%) |
Mar 13, 2017 | 63.89 | 64.14 | 63.63 | 64.03 | 3,232,593 | -0.02(-0.02%) |
Mar 10, 2017 | 64.27 | 64.37 | 63.83 | 64.04 | 3,477,697 | +0.24(+0.38%) |
Mar 09, 2017 | 63.77 | 64.18 | 63.16 | 63.80 | 3,370,668 | +0.11(+0.18%) |
Mar 08, 2017 | 64.31 | 64.31 | 63.66 | 63.69 | 3,875,315 | -0.62(-0.97%) |
Mar 07, 2017 | 63.92 | 64.56 | 63.84 | 64.31 | 3,219,563 | +0.08(+0.13%) |
Mar 06, 2017 | 64.01 | 64.65 | 63.84 | 64.23 | 3,259,108 | -0.01(-0.01%) |
Mar 03, 2017 | 64.81 | 65.00 | 63.75 | 64.24 | 4,222,344 | -0.64(-0.98%) |
Mar 02, 2017 | 64.69 | 65.09 | 64.56 | 64.87 | 4,140,964 | -0.02(-0.03%) |