Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 66.83 | 67.00 | 66.16 | 66.93 | 1,260,369 | +0.77(+1.17%) |
May 30, 2017 | 66.31 | 66.36 | 66.02 | 66.16 | 810,550 | -0.03(-0.05%) |
May 26, 2017 | 65.60 | 66.44 | 65.48 | 66.19 | 841,653 | +1.04(+1.59%) |
May 25, 2017 | 64.70 | 65.38 | 64.67 | 65.15 | 750,151 | +0.30(+0.46%) |
May 24, 2017 | 65.29 | 65.67 | 64.53 | 64.86 | 1,280,411 | +0.35(+0.54%) |
May 23, 2017 | 65.44 | 65.53 | 64.44 | 64.51 | 1,028,829 | +0.07(+0.11%) |
May 22, 2017 | 64.12 | 64.58 | 64.09 | 64.44 | 798,663 | +1.12(+1.77%) |
May 19, 2017 | 63.25 | 63.48 | 63.03 | 63.31 | 800,054 | +0.81(+1.30%) |
May 18, 2017 | 62.09 | 62.73 | 61.85 | 62.50 | 1,033,797 | +0.86(+1.39%) |
May 17, 2017 | 63.30 | 63.70 | 61.60 | 61.64 | 2,407,757 | -0.80(-1.29%) |
May 16, 2017 | 62.61 | 62.72 | 62.08 | 62.44 | 742,021 | +0.71(+1.15%) |
May 15, 2017 | 61.62 | 61.90 | 61.57 | 61.73 | 348,072 | +0.19(+0.30%) |
May 12, 2017 | 61.67 | 61.75 | 61.38 | 61.55 | 442,989 | +0.09(+0.15%) |
May 11, 2017 | 61.32 | 61.92 | 61.25 | 61.46 | 715,453 | -0.32(-0.52%) |
May 10, 2017 | 62.24 | 62.40 | 61.61 | 61.78 | 609,264 | -0.48(-0.77%) |
May 09, 2017 | 62.06 | 62.39 | 61.77 | 62.26 | 727,988 | +0.65(+1.05%) |
May 08, 2017 | 62.03 | 62.21 | 61.35 | 61.61 | 739,825 | -0.68(-1.09%) |
May 05, 2017 | 61.64 | 62.47 | 61.64 | 62.29 | 894,346 | +0.53(+0.86%) |
May 04, 2017 | 61.05 | 62.03 | 60.71 | 61.76 | 1,555,862 | +1.64(+2.73%) |
May 03, 2017 | 59.99 | 60.48 | 59.73 | 60.11 | 2,112,333 | +0.91(+1.54%) |
May 02, 2017 | 59.93 | 60.02 | 58.64 | 59.20 | 2,035,150 | +0.04(+0.06%) |
May 01, 2017 | 60.01 | 60.15 | 59.16 | 59.16 | 1,197,759 | -0.94(-1.57%) |
Apr 28, 2017 | 64.04 | 61.40 | 59.73 | 60.11 | 3,148,650 | -3.94(-6.15%) |
Apr 27, 2017 | 63.47 | 64.43 | 63.29 | 64.04 | 1,615,080 | +1.16(+1.84%) |
Apr 26, 2017 | 62.30 | 63.23 | 62.28 | 62.88 | 1,113,186 | +0.88(+1.41%) |
Apr 25, 2017 | 62.13 | 62.48 | 61.82 | 62.01 | 1,238,025 | +0.68(+1.11%) |
Apr 24, 2017 | 61.63 | 61.93 | 60.94 | 61.33 | 988,493 | +1.71(+2.87%) |
Apr 21, 2017 | 60.25 | 60.27 | 59.52 | 59.62 | 714,965 | -0.09(-0.15%) |
Apr 20, 2017 | 59.53 | 59.96 | 59.47 | 59.71 | 761,491 | +0.96(+1.63%) |
Apr 19, 2017 | 58.95 | 59.34 | 58.59 | 58.75 | 1,174,063 | +0.34(+0.58%) |
Apr 18, 2017 | 57.96 | 58.56 | 57.87 | 58.41 | 629,349 | -0.16(-0.28%) |
Apr 17, 2017 | 57.79 | 58.62 | 57.66 | 58.58 | 448,498 | +0.82(+1.42%) |
Apr 13, 2017 | 58.11 | 58.26 | 57.64 | 57.75 | 509,019 | -0.53(-0.92%) |
Apr 12, 2017 | 58.93 | 58.96 | 58.23 | 58.29 | 643,282 | -0.49(-0.83%) |
Apr 11, 2017 | 58.70 | 58.82 | 58.08 | 58.77 | 749,526 | +0.00(+0.00%) |
Apr 10, 2017 | 58.22 | 58.86 | 58.17 | 58.77 | 1,046,503 | +0.94(+1.63%) |
Apr 07, 2017 | 58.07 | 58.38 | 57.77 | 57.83 | 745,889 | -0.05(-0.08%) |
Apr 06, 2017 | 58.48 | 58.65 | 57.84 | 57.88 | 927,635 | -0.23(-0.40%) |
Apr 05, 2017 | 58.82 | 59.43 | 58.04 | 58.11 | 1,491,060 | -0.37(-0.63%) |
Apr 04, 2017 | 59.02 | 59.17 | 58.26 | 58.48 | 1,523,103 | -1.93(-3.19%) |
Apr 03, 2017 | 61.50 | 61.53 | 59.71 | 60.41 | 1,276,497 | -0.94(-1.54%) |
Mar 31, 2017 | 61.20 | 61.80 | 61.02 | 61.35 | 1,122,508 | +0.54(+0.89%) |
Mar 30, 2017 | 60.51 | 60.91 | 59.92 | 60.81 | 1,361,235 | +0.29(+0.49%) |
Mar 29, 2017 | 60.90 | 61.18 | 60.41 | 60.51 | 1,326,595 | -0.62(-1.02%) |
Mar 28, 2017 | 60.84 | 61.43 | 60.65 | 61.14 | 1,064,052 | -0.04(-0.07%) |
Mar 27, 2017 | 60.48 | 61.29 | 60.29 | 61.18 | 545,669 | +0.18(+0.29%) |
Mar 24, 2017 | 61.19 | 61.34 | 60.67 | 61.00 | 530,110 | +0.61(+1.00%) |
Mar 23, 2017 | 60.65 | 60.87 | 60.33 | 60.39 | 617,602 | -0.74(-1.21%) |
Mar 22, 2017 | 60.89 | 61.20 | 60.51 | 61.13 | 764,707 | +0.49(+0.81%) |
Mar 21, 2017 | 62.62 | 62.62 | 60.60 | 60.64 | 673,828 | -1.58(-2.54%) |
Mar 20, 2017 | 61.85 | 62.53 | 61.79 | 62.22 | 562,686 | +0.33(+0.53%) |
Mar 17, 2017 | 63.23 | 63.23 | 61.85 | 61.89 | 1,117,132 | -1.03(-1.64%) |
Mar 16, 2017 | 63.05 | 63.35 | 62.69 | 62.92 | 612,020 | +0.06(+0.10%) |
Mar 15, 2017 | 61.83 | 63.17 | 61.73 | 62.86 | 765,452 | +0.11(+0.18%) |
Mar 14, 2017 | 62.69 | 62.99 | 62.33 | 62.75 | 897,254 | -0.05(-0.08%) |
Mar 13, 2017 | 64.02 | 64.64 | 62.67 | 62.79 | 2,500,315 | +0.43(+0.68%) |
Mar 10, 2017 | 62.16 | 62.51 | 62.04 | 62.37 | 465,165 | +0.83(+1.36%) |
Mar 09, 2017 | 61.23 | 61.64 | 61.05 | 61.53 | 629,239 | +0.34(+0.56%) |
Mar 08, 2017 | 60.90 | 61.50 | 60.75 | 61.19 | 790,835 | -0.02(-0.04%) |
Mar 07, 2017 | 61.58 | 61.67 | 61.17 | 61.22 | 889,333 | -0.44(-0.71%) |
Mar 06, 2017 | 62.07 | 62.08 | 61.30 | 61.65 | 680,617 | -0.88(-1.41%) |
Mar 03, 2017 | 62.39 | 62.62 | 61.95 | 62.54 | 755,699 | +0.09(+0.14%) |
Mar 02, 2017 | 62.31 | 62.68 | 62.22 | 62.45 | 736,191 | -0.64(-1.01%) |