Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 65.98 | 65.98 | 64.50 | 64.97 | 2,329,109 | -0.82(-1.25%) |
May 30, 2017 | 66.59 | 67.13 | 65.70 | 65.79 | 1,843,451 | -0.97(-1.45%) |
May 26, 2017 | 68.04 | 68.04 | 66.09 | 66.76 | 2,396,330 | -0.85(-1.26%) |
May 25, 2017 | 66.55 | 67.97 | 66.16 | 67.61 | 3,687,094 | +0.55(+0.82%) |
May 24, 2017 | 63.00 | 67.40 | 62.82 | 67.06 | 8,347,234 | +0.68(+1.03%) |
May 23, 2017 | 57.06 | 66.94 | 56.59 | 66.38 | 11,119,934 | +9.45(+16.60%) |
May 22, 2017 | 56.85 | 57.36 | 56.45 | 56.93 | 1,745,735 | +0.32(+0.56%) |
May 19, 2017 | 56.58 | 57.07 | 56.35 | 56.61 | 1,619,934 | +0.33(+0.59%) |
May 18, 2017 | 54.77 | 56.56 | 54.77 | 56.28 | 1,622,383 | +0.06(+0.10%) |
May 17, 2017 | 55.76 | 57.07 | 54.83 | 56.22 | 1,274,785 | -0.32(-0.56%) |
May 16, 2017 | 56.53 | 56.88 | 56.12 | 56.54 | 929,244 | -0.08(-0.14%) |
May 15, 2017 | 56.61 | 56.81 | 56.36 | 56.62 | 1,036,070 | +0.15(+0.26%) |
May 12, 2017 | 56.65 | 57.00 | 56.08 | 56.47 | 1,087,610 | -0.18(-0.31%) |
May 11, 2017 | 56.38 | 56.99 | 56.17 | 56.65 | 1,251,949 | +0.11(+0.20%) |
May 10, 2017 | 56.14 | 56.93 | 55.77 | 56.54 | 1,866,521 | +0.47(+0.84%) |
May 09, 2017 | 56.59 | 56.83 | 55.74 | 56.07 | 2,068,856 | -0.47(-0.83%) |
May 08, 2017 | 55.93 | 56.83 | 55.75 | 56.54 | 1,904,368 | +0.39(+0.69%) |
May 05, 2017 | 56.34 | 56.82 | 55.73 | 56.15 | 2,734,587 | -0.21(-0.37%) |
May 04, 2017 | 54.53 | 56.50 | 54.53 | 56.36 | 4,866,932 | +2.22(+4.10%) |
May 03, 2017 | 55.24 | 56.53 | 53.70 | 54.14 | 7,043,389 | -6.87(-11.26%) |
May 02, 2017 | 62.75 | 62.83 | 60.64 | 61.01 | 2,625,980 | -1.96(-3.12%) |
May 01, 2017 | 63.75 | 63.95 | 62.75 | 62.97 | 1,203,231 | -0.85(-1.33%) |
Apr 28, 2017 | 63.46 | 63.96 | 62.97 | 63.82 | 1,460,352 | +0.44(+0.69%) |
Apr 27, 2017 | 63.18 | 63.55 | 62.84 | 63.39 | 934,178 | +0.10(+0.17%) |
Apr 26, 2017 | 63.59 | 63.76 | 63.01 | 63.28 | 924,802 | -0.19(-0.31%) |
Apr 25, 2017 | 63.55 | 63.78 | 62.75 | 63.47 | 1,169,696 | +0.18(+0.28%) |
Apr 24, 2017 | 63.01 | 63.59 | 62.80 | 63.30 | 1,203,939 | +0.74(+1.19%) |
Apr 21, 2017 | 62.47 | 62.87 | 62.45 | 62.55 | 1,028,646 | -0.15(-0.24%) |
Apr 20, 2017 | 62.48 | 63.13 | 62.17 | 62.71 | 1,330,389 | +0.52(+0.83%) |
Apr 19, 2017 | 62.85 | 63.11 | 62.04 | 62.19 | 1,027,959 | -0.67(-1.07%) |
Apr 18, 2017 | 62.27 | 63.49 | 61.97 | 62.86 | 1,370,149 | +0.65(+1.05%) |
Apr 17, 2017 | 61.70 | 62.24 | 61.69 | 62.21 | 828,892 | +0.42(+0.68%) |
Apr 13, 2017 | 62.13 | 62.38 | 61.66 | 61.79 | 855,827 | -0.55(-0.88%) |
Apr 12, 2017 | 62.29 | 62.97 | 61.88 | 62.34 | 1,400,890 | +0.27(+0.44%) |
Apr 11, 2017 | 62.01 | 62.48 | 61.69 | 62.06 | 1,714,846 | +0.18(+0.29%) |
Apr 10, 2017 | 61.33 | 61.92 | 61.04 | 61.88 | 1,733,697 | +0.52(+0.84%) |
Apr 07, 2017 | 62.32 | 62.57 | 61.11 | 61.37 | 2,145,565 | -0.86(-1.38%) |
Apr 06, 2017 | 60.79 | 62.27 | 60.57 | 62.22 | 2,853,127 | -0.22(-0.35%) |
Apr 05, 2017 | 63.29 | 63.60 | 62.25 | 62.44 | 2,138,367 | -0.75(-1.19%) |
Apr 04, 2017 | 63.34 | 63.64 | 62.88 | 63.19 | 2,319,636 | -0.38(-0.60%) |
Apr 03, 2017 | 64.15 | 64.35 | 63.39 | 63.57 | 1,775,999 | -0.44(-0.68%) |
Mar 31, 2017 | 64.12 | 64.52 | 63.93 | 64.01 | 1,554,960 | -0.26(-0.40%) |
Mar 30, 2017 | 65.74 | 65.82 | 64.16 | 64.27 | 1,547,106 | -1.57(-2.38%) |
Mar 29, 2017 | 65.21 | 65.99 | 65.01 | 65.83 | 2,406,240 | +0.82(+1.27%) |
Mar 28, 2017 | 64.32 | 65.30 | 64.16 | 65.01 | 1,682,045 | +0.44(+0.68%) |
Mar 27, 2017 | 64.68 | 65.13 | 64.10 | 64.57 | 1,856,945 | -0.17(-0.26%) |
Mar 24, 2017 | 64.60 | 65.33 | 64.28 | 64.74 | 1,718,964 | +0.07(+0.11%) |
Mar 23, 2017 | 65.18 | 65.37 | 64.59 | 64.67 | 1,328,761 | -0.53(-0.82%) |
Mar 22, 2017 | 63.64 | 65.33 | 63.47 | 65.20 | 2,471,576 | +1.74(+2.74%) |
Mar 21, 2017 | 64.25 | 64.55 | 63.29 | 63.47 | 2,348,370 | -0.78(-1.22%) |
Mar 20, 2017 | 65.01 | 65.02 | 63.36 | 64.25 | 2,401,913 | -1.84(-2.79%) |
Mar 17, 2017 | 66.36 | 66.38 | 65.66 | 66.09 | 2,258,266 | +0.15(+0.22%) |
Mar 16, 2017 | 65.85 | 66.14 | 65.65 | 65.95 | 1,167,120 | +0.08(+0.12%) |
Mar 15, 2017 | 65.86 | 66.43 | 65.32 | 65.86 | 1,641,209 | +0.43(+0.65%) |
Mar 14, 2017 | 65.33 | 65.78 | 64.90 | 65.44 | 1,252,685 | +0.11(+0.17%) |
Mar 13, 2017 | 65.68 | 65.82 | 64.90 | 65.32 | 1,860,331 | -0.19(-0.28%) |
Mar 10, 2017 | 65.26 | 65.95 | 65.25 | 65.51 | 1,495,683 | +0.19(+0.28%) |
Mar 09, 2017 | 65.02 | 65.54 | 64.77 | 65.32 | 1,129,186 | +0.37(+0.57%) |
Mar 08, 2017 | 65.69 | 66.17 | 64.65 | 64.95 | 1,909,043 | -0.80(-1.22%) |
Mar 07, 2017 | 65.61 | 66.01 | 65.15 | 65.75 | 1,599,711 | +0.08(+0.12%) |
Mar 06, 2017 | 65.62 | 65.74 | 64.95 | 65.67 | 1,696,602 | -0.27(-0.40%) |
Mar 03, 2017 | 65.25 | 66.17 | 64.89 | 65.94 | 1,921,162 | +0.57(+0.88%) |
Mar 02, 2017 | 65.81 | 65.81 | 64.92 | 65.36 | 1,719,117 | -0.91(-1.38%) |