Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 65.75 | 65.75 | 64.87 | 65.56 | 434,373 | -0.02(-0.03%) |
May 30, 2017 | 65.71 | 65.80 | 65.38 | 65.58 | 521,044 | -0.19(-0.29%) |
May 26, 2017 | 65.94 | 65.99 | 65.65 | 65.78 | 208,591 | -0.25(-0.37%) |
May 25, 2017 | 66.21 | 66.45 | 65.89 | 66.02 | 388,094 | +0.02(+0.03%) |
May 24, 2017 | 66.02 | 66.21 | 65.75 | 66.01 | 141,766 | +0.01(+0.02%) |
May 23, 2017 | 65.96 | 66.15 | 65.62 | 65.99 | 337,870 | +0.21(+0.31%) |
May 22, 2017 | 65.66 | 65.86 | 65.57 | 65.79 | 188,649 | +0.31(+0.48%) |
May 19, 2017 | 64.97 | 65.76 | 64.91 | 65.47 | 137,109 | +0.69(+1.06%) |
May 18, 2017 | 64.61 | 65.01 | 64.33 | 64.78 | 375,595 | +0.00(+0.01%) |
May 17, 2017 | 65.33 | 65.60 | 64.74 | 64.78 | 923,766 | -1.39(-2.10%) |
May 16, 2017 | 66.35 | 66.36 | 65.78 | 66.17 | 2,313,600 | -0.06(-0.09%) |
May 15, 2017 | 66.07 | 66.58 | 66.04 | 66.23 | 738,243 | +0.38(+0.57%) |
May 12, 2017 | 66.10 | 66.10 | 65.74 | 65.85 | 475,827 | -0.35(-0.52%) |
May 11, 2017 | 66.41 | 66.47 | 65.73 | 66.20 | 187,077 | -0.46(-0.69%) |
May 10, 2017 | 66.23 | 66.74 | 66.19 | 66.66 | 388,025 | +0.37(+0.56%) |
May 09, 2017 | 66.54 | 66.66 | 66.13 | 66.28 | 463,764 | -0.20(-0.30%) |
May 08, 2017 | 66.55 | 66.68 | 66.22 | 66.49 | 812,350 | -0.19(-0.29%) |
May 05, 2017 | 66.25 | 66.68 | 66.09 | 66.68 | 368,214 | +0.62(+0.94%) |
May 04, 2017 | 66.29 | 66.34 | 65.66 | 66.06 | 290,117 | -0.20(-0.30%) |
May 03, 2017 | 66.28 | 66.51 | 66.03 | 66.26 | 584,937 | -0.26(-0.38%) |
May 02, 2017 | 66.72 | 66.90 | 66.37 | 66.52 | 983,927 | -0.17(-0.26%) |
May 01, 2017 | 66.76 | 67.00 | 66.34 | 66.69 | 380,691 | +0.11(+0.17%) |
Apr 28, 2017 | 67.43 | 67.43 | 66.58 | 66.58 | 345,132 | -0.84(-1.25%) |
Apr 27, 2017 | 67.64 | 67.70 | 67.21 | 67.42 | 155,497 | -0.23(-0.35%) |
Apr 26, 2017 | 67.52 | 68.09 | 67.48 | 67.65 | 297,317 | +0.05(+0.08%) |
Apr 25, 2017 | 67.46 | 67.81 | 67.39 | 67.60 | 647,607 | +0.53(+0.78%) |
Apr 24, 2017 | 67.08 | 67.21 | 66.86 | 67.08 | 567,492 | +0.81(+1.23%) |
Apr 21, 2017 | 66.33 | 66.45 | 66.11 | 66.26 | 240,625 | -0.13(-0.19%) |
Apr 20, 2017 | 65.98 | 66.48 | 65.86 | 66.39 | 369,425 | +0.59(+0.90%) |
Apr 19, 2017 | 65.94 | 66.25 | 65.70 | 65.80 | 253,616 | +0.05(+0.08%) |
Apr 18, 2017 | 65.53 | 65.84 | 65.33 | 65.74 | 230,869 | -0.06(-0.10%) |
Apr 17, 2017 | 65.20 | 65.80 | 64.98 | 65.80 | 289,420 | +0.75(+1.15%) |
Apr 13, 2017 | 65.76 | 65.89 | 65.05 | 65.05 | 603,153 | -0.81(-1.23%) |
Apr 12, 2017 | 66.59 | 66.72 | 65.83 | 65.87 | 406,694 | -0.84(-1.26%) |
Apr 11, 2017 | 66.17 | 66.71 | 65.93 | 66.71 | 940,750 | +0.38(+0.58%) |
Apr 10, 2017 | 66.19 | 66.68 | 66.05 | 66.33 | 440,021 | +0.25(+0.38%) |
Apr 07, 2017 | 66.07 | 66.36 | 65.89 | 66.07 | 424,321 | -0.15(-0.23%) |
Apr 06, 2017 | 65.71 | 66.32 | 65.50 | 66.23 | 414,738 | +0.62(+0.94%) |
Apr 05, 2017 | 66.50 | 66.81 | 65.56 | 65.61 | 885,284 | -0.57(-0.86%) |
Apr 04, 2017 | 66.06 | 66.28 | 66.01 | 66.17 | 990,531 | +0.01(+0.02%) |
Apr 03, 2017 | 66.72 | 66.85 | 65.83 | 66.16 | 5,690,110 | -0.52(-0.77%) |
Mar 31, 2017 | 66.66 | 66.97 | 66.55 | 66.68 | 553,299 | +0.03(+0.04%) |
Mar 30, 2017 | 66.23 | 66.71 | 66.18 | 66.65 | 511,580 | +0.42(+0.63%) |
Mar 29, 2017 | 65.94 | 66.26 | 65.71 | 66.23 | 593,235 | +0.27(+0.41%) |
Mar 28, 2017 | 65.22 | 66.06 | 65.13 | 65.96 | 690,443 | +0.65(+0.99%) |
Mar 27, 2017 | 64.79 | 65.44 | 64.58 | 65.31 | 2,329,197 | -0.15(-0.23%) |
Mar 24, 2017 | 65.77 | 65.94 | 65.22 | 65.46 | 670,009 | -0.19(-0.29%) |
Mar 23, 2017 | 65.42 | 66.13 | 65.37 | 65.65 | 428,172 | +0.19(+0.29%) |
Mar 22, 2017 | 65.36 | 65.52 | 65.06 | 65.46 | 291,848 | +0.00(+0.00%) |
Mar 21, 2017 | 67.10 | 67.10 | 65.43 | 65.46 | 519,352 | -1.33(-1.99%) |
Mar 20, 2017 | 67.15 | 67.17 | 66.68 | 66.79 | 236,668 | -0.40(-0.59%) |
Mar 17, 2017 | 67.26 | 67.34 | 66.99 | 67.19 | 337,723 | +0.07(+0.10%) |
Mar 16, 2017 | 67.33 | 67.40 | 67.04 | 67.12 | 651,665 | -0.01(-0.02%) |
Mar 15, 2017 | 66.51 | 67.30 | 66.44 | 67.14 | 302,184 | +0.95(+1.43%) |
Mar 14, 2017 | 66.23 | 66.31 | 65.78 | 66.19 | 548,293 | -0.25(-0.37%) |
Mar 13, 2017 | 66.36 | 66.67 | 66.30 | 66.44 | 187,657 | +0.06(+0.09%) |
Mar 10, 2017 | 66.50 | 66.56 | 65.98 | 66.38 | 270,135 | +0.34(+0.52%) |
Mar 09, 2017 | 66.27 | 66.52 | 65.75 | 66.04 | 298,652 | -0.26(-0.39%) |
Mar 08, 2017 | 66.77 | 66.88 | 66.26 | 66.29 | 286,150 | -0.42(-0.63%) |
Mar 07, 2017 | 67.06 | 67.12 | 66.65 | 66.71 | 381,833 | -0.42(-0.62%) |
Mar 06, 2017 | 67.31 | 67.32 | 66.91 | 67.13 | 264,254 | -0.51(-0.75%) |
Mar 03, 2017 | 67.59 | 67.79 | 67.36 | 67.64 | 243,615 | +0.01(+0.02%) |
Mar 02, 2017 | 68.38 | 68.38 | 67.56 | 67.62 | 315,928 | -0.84(-1.23%) |