Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 67.52 | 67.80 | 67.46 | 67.65 | 6,617,424 | +0.27(+0.40%) |
May 30, 2017 | 67.27 | 67.55 | 67.27 | 67.39 | 5,230,568 | -0.10(-0.14%) |
May 26, 2017 | 67.55 | 67.75 | 67.41 | 67.48 | 5,068,865 | -0.12(-0.18%) |
May 25, 2017 | 67.44 | 67.74 | 67.28 | 67.61 | 5,037,379 | +0.32(+0.48%) |
May 24, 2017 | 67.15 | 67.34 | 66.99 | 67.29 | 5,865,478 | +0.17(+0.25%) |
May 23, 2017 | 66.99 | 67.26 | 66.93 | 67.12 | 4,741,314 | +0.22(+0.33%) |
May 22, 2017 | 66.66 | 66.97 | 66.51 | 66.90 | 5,621,829 | +0.18(+0.27%) |
May 19, 2017 | 66.65 | 66.93 | 66.56 | 66.72 | 10,357,060 | +0.19(+0.28%) |
May 18, 2017 | 66.20 | 66.91 | 66.20 | 66.53 | 12,022,313 | +0.29(+0.44%) |
May 17, 2017 | 66.58 | 66.76 | 66.24 | 66.24 | 12,858,441 | -0.88(-1.31%) |
May 16, 2017 | 67.31 | 67.37 | 66.93 | 67.12 | 6,152,806 | -0.26(-0.38%) |
May 15, 2017 | 66.98 | 67.41 | 66.91 | 67.38 | 8,232,734 | +0.44(+0.65%) |
May 12, 2017 | 67.03 | 67.12 | 66.90 | 66.94 | 2,966,656 | -0.12(-0.17%) |
May 11, 2017 | 66.91 | 67.08 | 66.72 | 67.06 | 7,637,517 | +0.04(+0.05%) |
May 10, 2017 | 67.11 | 67.12 | 66.75 | 67.02 | 4,852,441 | -0.20(-0.29%) |
May 09, 2017 | 67.17 | 67.34 | 67.09 | 67.22 | 4,307,280 | +0.08(+0.12%) |
May 08, 2017 | 67.50 | 67.55 | 67.04 | 67.14 | 7,375,528 | -0.42(-0.62%) |
May 05, 2017 | 67.74 | 67.76 | 67.28 | 67.55 | 6,432,647 | -0.04(-0.05%) |
May 04, 2017 | 67.38 | 67.59 | 67.28 | 67.59 | 4,807,952 | +0.44(+0.66%) |
May 03, 2017 | 67.27 | 67.32 | 66.99 | 67.15 | 9,102,465 | -0.33(-0.49%) |
May 02, 2017 | 67.35 | 67.49 | 66.96 | 67.47 | 5,897,022 | +0.19(+0.28%) |
May 01, 2017 | 67.25 | 67.42 | 67.14 | 67.29 | 8,076,732 | +0.15(+0.23%) |
Apr 28, 2017 | 67.01 | 67.17 | 66.90 | 67.14 | 6,501,245 | +0.18(+0.27%) |
Apr 27, 2017 | 66.83 | 67.27 | 66.70 | 66.96 | 7,830,138 | +0.14(+0.21%) |
Apr 26, 2017 | 66.69 | 67.08 | 66.64 | 66.82 | 7,017,812 | +0.36(+0.55%) |
Apr 25, 2017 | 66.43 | 66.64 | 66.25 | 66.45 | 10,161,317 | +0.28(+0.43%) |
Apr 24, 2017 | 66.15 | 66.33 | 66.08 | 66.17 | 6,128,952 | +0.65(+0.99%) |
Apr 21, 2017 | 65.79 | 65.86 | 65.37 | 65.52 | 7,605,451 | -0.39(-0.59%) |
Apr 20, 2017 | 65.63 | 66.04 | 65.33 | 65.91 | 8,217,549 | +0.41(+0.62%) |
Apr 19, 2017 | 65.52 | 65.69 | 65.38 | 65.50 | 5,648,872 | +0.20(+0.30%) |
Apr 18, 2017 | 65.66 | 65.66 | 65.06 | 65.30 | 8,456,223 | -0.72(-1.09%) |
Apr 17, 2017 | 65.70 | 66.04 | 65.65 | 66.03 | 6,915,995 | +0.24(+0.36%) |
Apr 13, 2017 | 65.87 | 66.09 | 65.78 | 65.78 | 7,502,157 | -0.17(-0.26%) |
Apr 12, 2017 | 65.88 | 66.06 | 65.69 | 65.95 | 4,253,350 | +0.00(+0.00%) |
Apr 11, 2017 | 65.94 | 66.11 | 65.59 | 65.95 | 6,154,370 | -0.09(-0.13%) |
Apr 10, 2017 | 66.15 | 66.37 | 65.98 | 66.04 | 5,094,270 | -0.12(-0.19%) |
Apr 07, 2017 | 66.10 | 66.33 | 65.92 | 66.17 | 6,340,522 | +0.12(+0.18%) |
Apr 06, 2017 | 65.95 | 66.17 | 65.76 | 66.05 | 5,907,684 | +0.12(+0.18%) |
Apr 05, 2017 | 66.23 | 66.62 | 65.89 | 65.94 | 7,276,132 | -0.20(-0.31%) |
Apr 04, 2017 | 66.16 | 66.23 | 65.95 | 66.14 | 5,879,937 | -0.04(-0.05%) |
Apr 03, 2017 | 66.19 | 66.51 | 65.92 | 66.18 | 13,893,916 | +0.05(+0.08%) |
Mar 31, 2017 | 66.15 | 66.30 | 66.05 | 66.12 | 6,629,767 | -0.19(-0.28%) |
Mar 30, 2017 | 66.22 | 66.44 | 66.04 | 66.31 | 8,026,563 | +0.01(+0.01%) |
Mar 29, 2017 | 66.31 | 66.46 | 66.15 | 66.30 | 4,900,701 | +0.02(+0.03%) |
Mar 28, 2017 | 66.11 | 66.37 | 65.90 | 66.28 | 8,313,176 | +0.04(+0.07%) |
Mar 27, 2017 | 65.59 | 66.35 | 65.47 | 66.24 | 7,811,682 | +0.18(+0.27%) |
Mar 24, 2017 | 66.06 | 66.35 | 65.78 | 66.06 | 10,379,231 | +0.04(+0.05%) |
Mar 23, 2017 | 66.15 | 66.48 | 65.90 | 66.03 | 14,901,126 | -0.20(-0.31%) |
Mar 22, 2017 | 66.31 | 66.40 | 65.90 | 66.23 | 11,194,297 | +0.02(+0.03%) |
Mar 21, 2017 | 66.81 | 67.04 | 64.32 | 66.21 | 18,724,638 | -0.51(-0.77%) |
Mar 20, 2017 | 66.85 | 66.95 | 66.60 | 66.72 | 5,317,327 | -0.11(-0.17%) |
Mar 17, 2017 | 67.04 | 67.16 | 66.80 | 66.83 | 11,696,666 | -0.37(-0.55%) |
Mar 16, 2017 | 67.69 | 67.69 | 66.95 | 67.20 | 13,689,825 | -0.66(-0.97%) |
Mar 15, 2017 | 67.12 | 68.00 | 67.11 | 67.86 | 12,465,793 | +0.84(+1.26%) |
Mar 14, 2017 | 67.08 | 67.30 | 66.95 | 67.02 | 8,234,988 | -0.25(-0.37%) |
Mar 13, 2017 | 67.38 | 67.38 | 67.00 | 67.27 | 7,786,038 | -0.05(-0.08%) |
Mar 10, 2017 | 67.35 | 67.42 | 67.07 | 67.32 | 11,800,888 | +0.26(+0.38%) |
Mar 09, 2017 | 66.69 | 67.15 | 66.65 | 67.06 | 9,538,546 | +0.36(+0.54%) |
Mar 08, 2017 | 66.42 | 66.93 | 66.38 | 66.70 | 9,175,954 | +0.27(+0.40%) |
Mar 07, 2017 | 66.35 | 66.77 | 66.22 | 66.43 | 13,916,957 | -0.47(-0.70%) |
Mar 06, 2017 | 67.06 | 67.12 | 66.66 | 66.90 | 6,644,252 | -0.26(-0.38%) |
Mar 03, 2017 | 66.80 | 67.21 | 66.77 | 67.16 | 7,488,899 | +0.27(+0.40%) |
Mar 02, 2017 | 67.00 | 67.24 | 66.89 | 66.89 | 8,904,277 | -0.21(-0.32%) |