Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 66.84 | 67.02 | 66.18 | 66.95 | 1,260,048 | +0.77(+1.17%) |
May 30, 2017 | 66.33 | 66.38 | 66.03 | 66.18 | 810,343 | -0.03(-0.05%) |
May 26, 2017 | 65.62 | 66.46 | 65.50 | 66.21 | 841,438 | +1.04(+1.59%) |
May 25, 2017 | 64.71 | 65.40 | 64.68 | 65.17 | 749,959 | +0.30(+0.46%) |
May 24, 2017 | 65.31 | 65.68 | 64.54 | 64.88 | 1,280,084 | +0.35(+0.54%) |
May 23, 2017 | 65.46 | 65.55 | 64.45 | 64.53 | 1,028,566 | +0.07(+0.11%) |
May 22, 2017 | 64.14 | 64.59 | 64.11 | 64.45 | 798,460 | +1.12(+1.77%) |
May 19, 2017 | 63.27 | 63.49 | 63.05 | 63.33 | 799,850 | +0.81(+1.30%) |
May 18, 2017 | 62.11 | 62.75 | 61.87 | 62.52 | 1,033,533 | +0.86(+1.39%) |
May 17, 2017 | 63.31 | 63.72 | 61.62 | 61.66 | 2,407,143 | -0.80(-1.29%) |
May 16, 2017 | 62.62 | 62.73 | 62.09 | 62.46 | 741,831 | +0.71(+1.15%) |
May 15, 2017 | 61.63 | 61.91 | 61.59 | 61.75 | 347,983 | +0.19(+0.30%) |
May 12, 2017 | 61.68 | 61.76 | 61.39 | 61.56 | 442,876 | +0.09(+0.15%) |
May 11, 2017 | 61.33 | 61.94 | 61.26 | 61.47 | 715,271 | -0.32(-0.52%) |
May 10, 2017 | 62.25 | 62.41 | 61.62 | 61.80 | 609,109 | -0.48(-0.77%) |
May 09, 2017 | 62.08 | 62.40 | 61.78 | 62.28 | 727,803 | +0.65(+1.05%) |
May 08, 2017 | 62.04 | 62.23 | 61.36 | 61.63 | 739,636 | -0.68(-1.09%) |
May 05, 2017 | 61.65 | 62.49 | 61.65 | 62.31 | 894,118 | +0.53(+0.86%) |
May 04, 2017 | 61.07 | 62.05 | 60.72 | 61.77 | 1,555,466 | +1.64(+2.73%) |
May 03, 2017 | 60.00 | 60.50 | 59.75 | 60.13 | 2,111,795 | +0.91(+1.54%) |
May 02, 2017 | 59.94 | 60.03 | 58.66 | 59.22 | 2,034,631 | +0.04(+0.06%) |
May 01, 2017 | 60.03 | 60.17 | 59.18 | 59.18 | 1,197,454 | -0.94(-1.57%) |
Apr 28, 2017 | 64.06 | 61.41 | 59.74 | 60.12 | 3,147,847 | -3.94(-6.15%) |
Apr 27, 2017 | 63.49 | 64.45 | 63.30 | 64.06 | 1,614,668 | +1.16(+1.84%) |
Apr 26, 2017 | 62.32 | 63.24 | 62.29 | 62.90 | 1,112,903 | +0.88(+1.41%) |
Apr 25, 2017 | 62.14 | 62.50 | 61.83 | 62.02 | 1,237,709 | +0.68(+1.11%) |
Apr 24, 2017 | 61.65 | 61.94 | 60.96 | 61.35 | 988,241 | +1.71(+2.87%) |
Apr 21, 2017 | 60.27 | 60.29 | 59.53 | 59.64 | 714,783 | -0.09(-0.15%) |
Apr 20, 2017 | 59.55 | 59.97 | 59.49 | 59.73 | 761,297 | +0.96(+1.63%) |
Apr 19, 2017 | 58.97 | 59.35 | 58.60 | 58.77 | 1,173,764 | +0.34(+0.58%) |
Apr 18, 2017 | 57.97 | 58.58 | 57.88 | 58.43 | 629,188 | -0.16(-0.28%) |
Apr 17, 2017 | 57.80 | 58.63 | 57.67 | 58.59 | 448,383 | +0.82(+1.42%) |
Apr 13, 2017 | 58.12 | 58.28 | 57.66 | 57.77 | 508,889 | -0.53(-0.92%) |
Apr 12, 2017 | 58.95 | 58.98 | 58.25 | 58.30 | 643,118 | -0.49(-0.83%) |
Apr 11, 2017 | 58.72 | 58.83 | 58.09 | 58.79 | 749,335 | +0.00(+0.00%) |
Apr 10, 2017 | 58.24 | 58.87 | 58.19 | 58.79 | 1,046,236 | +0.94(+1.63%) |
Apr 07, 2017 | 58.09 | 58.40 | 57.79 | 57.85 | 745,699 | -0.05(-0.08%) |
Apr 06, 2017 | 58.50 | 58.67 | 57.86 | 57.90 | 927,399 | -0.23(-0.40%) |
Apr 05, 2017 | 58.83 | 59.45 | 58.05 | 58.13 | 1,490,680 | -0.37(-0.63%) |
Apr 04, 2017 | 59.04 | 59.19 | 58.28 | 58.50 | 1,522,715 | -1.93(-3.19%) |
Apr 03, 2017 | 61.52 | 61.54 | 59.73 | 60.42 | 1,276,171 | -0.94(-1.54%) |
Mar 31, 2017 | 61.21 | 61.81 | 61.04 | 61.36 | 1,122,222 | +0.54(+0.89%) |
Mar 30, 2017 | 60.53 | 60.93 | 59.94 | 60.82 | 1,360,888 | +0.29(+0.49%) |
Mar 29, 2017 | 60.91 | 61.20 | 60.43 | 60.53 | 1,326,257 | -0.62(-1.02%) |
Mar 28, 2017 | 60.86 | 61.44 | 60.67 | 61.15 | 1,063,780 | -0.04(-0.07%) |
Mar 27, 2017 | 60.49 | 61.31 | 60.31 | 61.20 | 545,530 | +0.18(+0.30%) |
Mar 24, 2017 | 61.21 | 61.35 | 60.69 | 61.02 | 529,975 | +0.61(+1.00%) |
Mar 23, 2017 | 60.67 | 60.88 | 60.34 | 60.41 | 617,445 | -0.74(-1.21%) |
Mar 22, 2017 | 60.90 | 61.22 | 60.52 | 61.15 | 764,512 | +0.49(+0.81%) |
Mar 21, 2017 | 62.64 | 62.64 | 60.61 | 60.66 | 673,656 | -1.58(-2.54%) |
Mar 20, 2017 | 61.86 | 62.55 | 61.80 | 62.23 | 562,543 | +0.33(+0.53%) |
Mar 17, 2017 | 63.24 | 63.24 | 61.86 | 61.90 | 1,116,847 | -1.03(-1.64%) |
Mar 16, 2017 | 63.06 | 63.37 | 62.71 | 62.94 | 611,864 | +0.06(+0.10%) |
Mar 15, 2017 | 61.85 | 63.19 | 61.74 | 62.88 | 765,257 | +0.11(+0.18%) |
Mar 14, 2017 | 62.71 | 63.00 | 62.35 | 62.76 | 897,026 | -0.05(-0.08%) |
Mar 13, 2017 | 64.03 | 64.66 | 62.69 | 62.81 | 2,499,678 | +0.43(+0.68%) |
Mar 10, 2017 | 62.18 | 62.53 | 62.05 | 62.38 | 465,046 | +0.83(+1.36%) |
Mar 09, 2017 | 61.24 | 61.65 | 61.06 | 61.55 | 629,078 | +0.34(+0.56%) |
Mar 08, 2017 | 60.91 | 61.52 | 60.77 | 61.21 | 790,634 | -0.02(-0.04%) |
Mar 07, 2017 | 61.59 | 61.69 | 61.18 | 61.23 | 889,107 | -0.44(-0.71%) |
Mar 06, 2017 | 62.08 | 62.10 | 61.32 | 61.67 | 680,444 | -0.88(-1.41%) |
Mar 03, 2017 | 62.41 | 62.64 | 61.97 | 62.55 | 755,506 | +0.09(+0.14%) |
Mar 02, 2017 | 62.32 | 62.70 | 62.24 | 62.46 | 736,003 | -0.64(-1.01%) |