Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 69.05 | 69.39 | 67.78 | 69.39 | 9,400,671 | +0.64(+0.93%) |
May 30, 2017 | 68.80 | 69.34 | 68.56 | 68.75 | 2,264,627 | -0.05(-0.07%) |
May 26, 2017 | 68.53 | 69.08 | 68.31 | 68.80 | 875,386 | +0.14(+0.20%) |
May 25, 2017 | 68.28 | 69.08 | 68.18 | 68.66 | 1,685,256 | +0.59(+0.87%) |
May 24, 2017 | 67.59 | 68.12 | 67.37 | 68.07 | 1,184,916 | +0.69(+1.02%) |
May 23, 2017 | 67.86 | 67.98 | 67.00 | 67.38 | 1,416,677 | +0.00(+0.00%) |
May 22, 2017 | 65.42 | 67.50 | 65.27 | 67.38 | 2,365,691 | +2.46(+3.79%) |
May 19, 2017 | 64.81 | 65.65 | 64.79 | 64.92 | 706,013 | +0.26(+0.40%) |
May 18, 2017 | 64.53 | 64.85 | 63.96 | 64.66 | 1,405,091 | -0.23(-0.35%) |
May 17, 2017 | 65.75 | 66.14 | 64.86 | 64.89 | 1,148,939 | -1.65(-2.48%) |
May 16, 2017 | 66.41 | 66.96 | 66.38 | 66.54 | 1,176,093 | +0.28(+0.42%) |
May 15, 2017 | 65.03 | 66.56 | 64.86 | 66.26 | 1,405,789 | +1.31(+2.02%) |
May 12, 2017 | 66.10 | 66.38 | 64.95 | 64.95 | 5,976,548 | -1.15(-1.74%) |
May 11, 2017 | 66.49 | 66.62 | 65.90 | 66.10 | 1,401,229 | -0.88(-1.31%) |
May 10, 2017 | 67.15 | 67.42 | 66.57 | 66.98 | 1,117,802 | -0.26(-0.39%) |
May 09, 2017 | 67.60 | 68.25 | 67.05 | 67.24 | 1,248,437 | -0.39(-0.58%) |
May 08, 2017 | 67.39 | 67.99 | 67.06 | 67.63 | 2,077,093 | +0.34(+0.51%) |
May 05, 2017 | 66.34 | 67.38 | 66.27 | 67.29 | 1,413,284 | +0.97(+1.46%) |
May 04, 2017 | 66.18 | 66.53 | 65.88 | 66.32 | 877,921 | +0.15(+0.23%) |
May 03, 2017 | 66.83 | 66.83 | 66.00 | 66.17 | 868,816 | -0.76(-1.14%) |
May 02, 2017 | 67.57 | 67.80 | 66.69 | 66.93 | 1,138,842 | -0.64(-0.95%) |
May 01, 2017 | 67.44 | 67.71 | 67.04 | 67.57 | 1,729,047 | +0.46(+0.69%) |
Apr 28, 2017 | 67.46 | 67.75 | 66.63 | 67.11 | 872,074 | -0.32(-0.47%) |
Apr 27, 2017 | 67.50 | 67.59 | 67.06 | 67.43 | 873,965 | +0.37(+0.55%) |
Apr 26, 2017 | 66.35 | 67.54 | 66.35 | 67.06 | 1,524,280 | +0.71(+1.07%) |
Apr 25, 2017 | 66.65 | 66.95 | 66.26 | 66.35 | 2,149,133 | +0.17(+0.26%) |
Apr 24, 2017 | 65.00 | 66.24 | 64.92 | 66.18 | 2,264,656 | +1.76(+2.73%) |
Apr 21, 2017 | 65.03 | 65.03 | 64.22 | 64.42 | 1,673,133 | -0.48(-0.74%) |
Apr 20, 2017 | 64.56 | 65.03 | 64.13 | 64.90 | 943,480 | +0.37(+0.57%) |
Apr 19, 2017 | 64.70 | 64.70 | 64.41 | 64.53 | 700,324 | +0.14(+0.22%) |
Apr 18, 2017 | 64.02 | 64.65 | 63.76 | 64.39 | 833,685 | +0.14(+0.22%) |
Apr 17, 2017 | 63.96 | 64.34 | 63.96 | 64.25 | 644,099 | +0.33(+0.52%) |
Apr 13, 2017 | 63.83 | 64.47 | 63.71 | 63.92 | 1,061,050 | +0.02(+0.03%) |
Apr 12, 2017 | 64.61 | 64.92 | 63.72 | 63.90 | 1,291,231 | -1.21(-1.86%) |
Apr 11, 2017 | 64.93 | 65.20 | 64.34 | 65.11 | 1,487,272 | +0.20(+0.31%) |
Apr 10, 2017 | 64.88 | 65.26 | 64.65 | 64.91 | 2,007,482 | +0.04(+0.06%) |
Apr 07, 2017 | 64.32 | 64.96 | 64.20 | 64.87 | 1,612,667 | +0.67(+1.04%) |
Apr 06, 2017 | 64.12 | 64.49 | 63.85 | 64.20 | 1,894,866 | +0.18(+0.28%) |
Apr 05, 2017 | 64.44 | 64.93 | 63.84 | 64.02 | 2,177,645 | -0.16(-0.25%) |
Apr 04, 2017 | 63.74 | 64.60 | 63.69 | 64.18 | 1,594,134 | +0.33(+0.52%) |
Apr 03, 2017 | 63.99 | 64.92 | 63.54 | 63.85 | 1,709,047 | -0.23(-0.36%) |
Mar 31, 2017 | 63.96 | 64.40 | 63.73 | 64.08 | 1,762,892 | +0.09(+0.14%) |
Mar 30, 2017 | 63.90 | 65.28 | 63.70 | 63.99 | 2,585,434 | +0.09(+0.14%) |
Mar 29, 2017 | 63.46 | 64.01 | 63.27 | 63.90 | 1,389,011 | +0.33(+0.52%) |
Mar 28, 2017 | 63.21 | 64.11 | 63.21 | 63.57 | 1,444,760 | +0.20(+0.32%) |
Mar 27, 2017 | 62.77 | 63.67 | 62.33 | 63.37 | 833,083 | +0.00(+0.00%) |
Mar 24, 2017 | 63.44 | 64.10 | 62.91 | 63.37 | 761,414 | +0.29(+0.46%) |
Mar 23, 2017 | 62.97 | 63.65 | 62.53 | 63.08 | 798,915 | +0.10(+0.16%) |
Mar 22, 2017 | 62.46 | 63.20 | 62.34 | 62.98 | 728,810 | +0.54(+0.86%) |
Mar 21, 2017 | 64.25 | 64.39 | 62.24 | 62.44 | 1,193,469 | -1.63(-2.54%) |
Mar 20, 2017 | 64.06 | 64.28 | 63.66 | 64.07 | 678,506 | -0.12(-0.19%) |
Mar 17, 2017 | 64.33 | 64.75 | 63.98 | 64.19 | 932,366 | +0.19(+0.30%) |
Mar 16, 2017 | 63.80 | 64.23 | 63.36 | 64.00 | 1,158,251 | +0.27(+0.42%) |
Mar 15, 2017 | 63.56 | 64.11 | 63.29 | 63.73 | 885,664 | +0.24(+0.38%) |
Mar 14, 2017 | 63.51 | 63.65 | 62.84 | 63.49 | 868,631 | -0.01(-0.02%) |
Mar 13, 2017 | 63.30 | 63.84 | 63.13 | 63.50 | 1,498,507 | +0.02(+0.03%) |
Mar 10, 2017 | 63.40 | 63.83 | 62.91 | 63.48 | 809,678 | +0.35(+0.55%) |
Mar 09, 2017 | 63.32 | 63.45 | 62.69 | 63.13 | 929,247 | -0.39(-0.61%) |
Mar 08, 2017 | 63.14 | 63.96 | 63.06 | 63.52 | 1,243,766 | +0.47(+0.75%) |
Mar 07, 2017 | 62.71 | 63.46 | 62.68 | 63.05 | 869,269 | +0.34(+0.54%) |
Mar 06, 2017 | 63.13 | 63.33 | 62.47 | 62.71 | 1,330,469 | -0.73(-1.15%) |
Mar 03, 2017 | 63.16 | 63.44 | 62.75 | 63.44 | 870,954 | -0.03(-0.05%) |
Mar 02, 2017 | 63.80 | 64.49 | 63.40 | 63.47 | 706,682 | -0.61(-0.95%) |