Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 62.70 | 62.75 | 61.05 | 61.52 | 536,497 | -1.07(-1.72%) |
May 30, 2017 | 62.92 | 63.12 | 62.14 | 62.59 | 276,745 | -0.74(-1.17%) |
May 26, 2017 | 63.58 | 63.96 | 62.81 | 63.34 | 371,194 | -0.41(-0.65%) |
May 25, 2017 | 63.57 | 64.46 | 63.33 | 63.75 | 418,787 | +0.39(+0.62%) |
May 24, 2017 | 63.20 | 63.55 | 62.89 | 63.35 | 348,601 | +0.15(+0.24%) |
May 23, 2017 | 61.93 | 63.43 | 61.45 | 63.20 | 646,461 | +1.47(+2.38%) |
May 22, 2017 | 61.92 | 62.55 | 61.26 | 61.73 | 384,563 | +0.01(+0.01%) |
May 19, 2017 | 61.73 | 62.75 | 61.22 | 61.73 | 1,053,331 | -0.06(-0.10%) |
May 18, 2017 | 61.41 | 62.40 | 61.39 | 61.79 | 678,616 | +0.21(+0.35%) |
May 17, 2017 | 63.35 | 63.64 | 61.11 | 61.57 | 544,845 | -3.42(-5.26%) |
May 16, 2017 | 64.48 | 65.30 | 64.06 | 64.99 | 293,182 | +0.49(+0.76%) |
May 15, 2017 | 63.35 | 64.83 | 63.35 | 64.50 | 432,228 | +1.32(+2.08%) |
May 12, 2017 | 62.83 | 63.22 | 62.15 | 63.18 | 305,522 | -0.22(-0.35%) |
May 11, 2017 | 63.94 | 64.07 | 62.80 | 63.41 | 343,186 | -0.84(-1.31%) |
May 10, 2017 | 63.88 | 64.54 | 63.83 | 64.25 | 196,754 | +0.05(+0.08%) |
May 09, 2017 | 65.12 | 65.47 | 63.85 | 64.19 | 366,106 | -0.80(-1.23%) |
May 08, 2017 | 64.89 | 65.29 | 64.17 | 64.99 | 280,850 | +0.08(+0.12%) |
May 05, 2017 | 65.07 | 65.07 | 64.13 | 64.91 | 268,509 | +0.15(+0.23%) |
May 04, 2017 | 64.95 | 65.39 | 64.05 | 64.76 | 311,136 | +0.45(+0.69%) |
May 03, 2017 | 62.86 | 64.32 | 62.47 | 64.31 | 290,077 | +1.01(+1.59%) |
May 02, 2017 | 64.40 | 64.46 | 62.95 | 63.30 | 419,024 | -1.02(-1.58%) |
May 01, 2017 | 63.62 | 64.69 | 63.07 | 64.32 | 578,231 | +1.04(+1.65%) |
Apr 28, 2017 | 64.52 | 64.71 | 63.21 | 63.28 | 584,100 | -1.12(-1.73%) |
Apr 27, 2017 | 65.60 | 65.63 | 64.08 | 64.39 | 484,635 | -0.74(-1.14%) |
Apr 26, 2017 | 64.58 | 65.79 | 64.18 | 65.13 | 482,535 | +0.53(+0.82%) |
Apr 25, 2017 | 65.63 | 65.73 | 64.59 | 64.61 | 628,349 | -0.31(-0.48%) |
Apr 24, 2017 | 64.57 | 65.47 | 63.85 | 64.92 | 713,733 | +2.19(+3.49%) |
Apr 21, 2017 | 62.24 | 63.03 | 61.93 | 62.73 | 1,090,376 | +0.46(+0.75%) |
Apr 20, 2017 | 60.25 | 62.45 | 60.25 | 62.27 | 891,494 | +2.48(+4.15%) |
Apr 19, 2017 | 60.28 | 60.75 | 59.46 | 59.78 | 526,413 | +0.96(+1.62%) |
Apr 18, 2017 | 58.32 | 59.28 | 57.82 | 58.83 | 450,741 | -0.19(-0.32%) |
Apr 17, 2017 | 58.13 | 59.06 | 57.28 | 59.02 | 639,414 | +0.85(+1.46%) |
Apr 13, 2017 | 59.28 | 59.45 | 58.09 | 58.17 | 762,567 | -1.38(-2.31%) |
Apr 12, 2017 | 60.70 | 60.90 | 59.48 | 59.54 | 366,270 | -1.32(-2.17%) |
Apr 11, 2017 | 59.83 | 60.95 | 59.68 | 60.87 | 522,452 | +0.60(+0.99%) |
Apr 10, 2017 | 60.50 | 61.03 | 59.72 | 60.27 | 361,193 | -0.51(-0.84%) |
Apr 07, 2017 | 60.54 | 61.25 | 60.45 | 60.78 | 380,939 | -0.52(-0.84%) |
Apr 06, 2017 | 59.89 | 61.47 | 59.40 | 61.29 | 725,211 | +1.35(+2.25%) |
Apr 05, 2017 | 61.58 | 62.33 | 59.81 | 59.95 | 862,805 | -0.90(-1.48%) |
Apr 04, 2017 | 60.67 | 61.30 | 60.48 | 60.85 | 741,532 | -0.09(-0.15%) |
Apr 03, 2017 | 61.78 | 61.88 | 60.18 | 60.94 | 598,941 | -0.79(-1.27%) |
Mar 31, 2017 | 62.75 | 63.58 | 61.39 | 61.72 | 10,268,331 | -1.15(-1.83%) |
Mar 30, 2017 | 61.47 | 63.22 | 61.33 | 62.87 | 746,655 | +2.02(+3.32%) |
Mar 29, 2017 | 60.77 | 61.25 | 60.29 | 60.86 | 302,244 | -0.07(-0.12%) |
Mar 28, 2017 | 59.88 | 61.37 | 58.96 | 60.93 | 414,880 | +0.82(+1.37%) |
Mar 27, 2017 | 59.57 | 60.24 | 58.30 | 60.11 | 660,906 | -0.96(-1.56%) |
Mar 24, 2017 | 60.70 | 61.47 | 60.23 | 61.06 | 473,191 | +0.56(+0.93%) |
Mar 23, 2017 | 59.86 | 61.53 | 59.75 | 60.50 | 374,064 | +0.59(+0.98%) |
Mar 22, 2017 | 59.59 | 60.15 | 58.65 | 59.91 | 920,006 | -0.25(-0.42%) |
Mar 21, 2017 | 64.50 | 64.50 | 60.07 | 60.16 | 490,073 | -3.99(-6.22%) |
Mar 20, 2017 | 64.88 | 65.04 | 64.03 | 64.15 | 316,770 | -0.84(-1.29%) |
Mar 17, 2017 | 64.64 | 65.13 | 63.93 | 64.99 | 1,869,565 | +0.19(+0.29%) |
Mar 16, 2017 | 64.48 | 65.15 | 63.87 | 64.80 | 418,174 | +0.76(+1.19%) |
Mar 15, 2017 | 64.79 | 65.39 | 63.65 | 64.04 | 388,946 | -0.48(-0.75%) |
Mar 14, 2017 | 64.01 | 64.68 | 63.40 | 64.53 | 225,127 | +0.04(+0.06%) |
Mar 13, 2017 | 64.09 | 65.32 | 64.09 | 64.49 | 360,082 | +0.31(+0.49%) |
Mar 10, 2017 | 64.80 | 65.15 | 63.47 | 64.18 | 368,325 | -0.37(-0.57%) |
Mar 09, 2017 | 64.62 | 65.58 | 64.48 | 64.54 | 265,510 | +0.14(+0.22%) |
Mar 08, 2017 | 66.11 | 66.53 | 64.32 | 64.40 | 589,449 | -1.03(-1.57%) |
Mar 07, 2017 | 65.74 | 66.18 | 65.26 | 65.43 | 174,141 | -0.42(-0.64%) |
Mar 06, 2017 | 65.72 | 66.32 | 64.92 | 65.85 | 292,919 | -0.47(-0.71%) |
Mar 03, 2017 | 66.20 | 66.90 | 65.72 | 66.32 | 271,498 | +0.14(+0.22%) |
Mar 02, 2017 | 67.73 | 67.82 | 66.15 | 66.18 | 275,104 | -1.54(-2.28%) |