Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 67.19 | 67.36 | 66.52 | 67.30 | 1,253,581 | +0.78(+1.17%) |
May 30, 2017 | 66.67 | 66.72 | 66.37 | 66.52 | 806,185 | -0.03(-0.05%) |
May 26, 2017 | 65.96 | 66.80 | 65.83 | 66.55 | 837,120 | +1.04(+1.59%) |
May 25, 2017 | 65.05 | 65.74 | 65.02 | 65.51 | 746,110 | +0.30(+0.46%) |
May 24, 2017 | 65.65 | 66.02 | 64.88 | 65.21 | 1,273,515 | +0.35(+0.54%) |
May 23, 2017 | 65.80 | 65.88 | 64.79 | 64.86 | 1,023,287 | +0.07(+0.11%) |
May 22, 2017 | 64.47 | 64.92 | 64.44 | 64.79 | 794,362 | +1.13(+1.77%) |
May 19, 2017 | 63.60 | 63.82 | 63.37 | 63.66 | 795,745 | +0.82(+1.30%) |
May 18, 2017 | 62.43 | 63.07 | 62.19 | 62.84 | 1,028,229 | +0.86(+1.39%) |
May 17, 2017 | 63.64 | 64.04 | 61.93 | 61.98 | 2,394,789 | -0.81(-1.29%) |
May 16, 2017 | 62.95 | 63.06 | 62.41 | 62.78 | 738,024 | +0.72(+1.15%) |
May 15, 2017 | 61.95 | 62.23 | 61.90 | 62.07 | 346,197 | +0.19(+0.30%) |
May 12, 2017 | 62.00 | 62.08 | 61.71 | 61.88 | 440,603 | +0.09(+0.15%) |
May 11, 2017 | 61.65 | 62.26 | 61.58 | 61.79 | 711,600 | -0.33(-0.52%) |
May 10, 2017 | 62.57 | 62.74 | 61.94 | 62.11 | 605,983 | -0.48(-0.77%) |
May 09, 2017 | 62.40 | 62.72 | 62.10 | 62.60 | 724,068 | +0.65(+1.05%) |
May 08, 2017 | 62.36 | 62.55 | 61.68 | 61.95 | 735,841 | -0.68(-1.09%) |
May 05, 2017 | 61.97 | 62.81 | 61.97 | 62.63 | 889,529 | +0.54(+0.86%) |
May 04, 2017 | 61.38 | 62.37 | 61.04 | 62.09 | 1,547,483 | +1.65(+2.73%) |
May 03, 2017 | 60.31 | 60.81 | 60.06 | 60.44 | 2,100,957 | +0.92(+1.54%) |
May 02, 2017 | 60.25 | 60.34 | 58.96 | 59.52 | 2,024,189 | +0.04(+0.06%) |
May 01, 2017 | 60.33 | 60.48 | 59.48 | 59.48 | 1,191,309 | -0.95(-1.57%) |
Apr 28, 2017 | 64.39 | 61.73 | 60.05 | 60.43 | 3,131,692 | -3.96(-6.15%) |
Apr 27, 2017 | 63.82 | 64.78 | 63.63 | 64.39 | 1,606,382 | +1.16(+1.84%) |
Apr 26, 2017 | 62.64 | 63.57 | 62.61 | 63.22 | 1,107,191 | +0.88(+1.41%) |
Apr 25, 2017 | 62.46 | 62.82 | 62.15 | 62.34 | 1,231,357 | +0.68(+1.11%) |
Apr 24, 2017 | 61.96 | 62.26 | 61.27 | 61.66 | 983,169 | +1.72(+2.87%) |
Apr 21, 2017 | 60.58 | 60.60 | 59.84 | 59.94 | 711,114 | -0.09(-0.15%) |
Apr 20, 2017 | 59.85 | 60.28 | 59.79 | 60.03 | 757,390 | +0.96(+1.63%) |
Apr 19, 2017 | 59.27 | 59.66 | 58.91 | 59.07 | 1,167,740 | +0.34(+0.58%) |
Apr 18, 2017 | 58.27 | 58.88 | 58.18 | 58.73 | 625,959 | -0.16(-0.28%) |
Apr 17, 2017 | 58.10 | 58.94 | 57.97 | 58.89 | 446,082 | +0.83(+1.42%) |
Apr 13, 2017 | 58.42 | 58.58 | 57.95 | 58.07 | 506,278 | -0.54(-0.92%) |
Apr 12, 2017 | 59.25 | 59.28 | 58.55 | 58.60 | 639,818 | -0.49(-0.83%) |
Apr 11, 2017 | 59.02 | 59.13 | 58.39 | 59.09 | 745,490 | +0.00(+0.00%) |
Apr 10, 2017 | 58.54 | 59.18 | 58.49 | 59.09 | 1,040,866 | +0.95(+1.63%) |
Apr 07, 2017 | 58.39 | 58.70 | 58.09 | 58.15 | 741,872 | -0.05(-0.08%) |
Apr 06, 2017 | 58.80 | 58.97 | 58.16 | 58.19 | 922,639 | -0.24(-0.40%) |
Apr 05, 2017 | 59.13 | 59.76 | 58.35 | 58.43 | 1,483,030 | -0.37(-0.63%) |
Apr 04, 2017 | 59.34 | 59.49 | 58.58 | 58.80 | 1,514,900 | -1.94(-3.19%) |
Apr 03, 2017 | 61.84 | 61.86 | 60.03 | 60.73 | 1,269,622 | -0.95(-1.54%) |
Mar 31, 2017 | 61.53 | 62.13 | 61.35 | 61.68 | 1,116,462 | +0.54(+0.89%) |
Mar 30, 2017 | 60.84 | 61.24 | 60.24 | 61.14 | 1,353,903 | +0.30(+0.49%) |
Mar 29, 2017 | 61.23 | 61.51 | 60.74 | 60.84 | 1,319,450 | -0.63(-1.02%) |
Mar 28, 2017 | 61.17 | 61.76 | 60.98 | 61.47 | 1,058,321 | -0.04(-0.07%) |
Mar 27, 2017 | 60.81 | 61.63 | 60.62 | 61.51 | 542,730 | +0.18(+0.29%) |
Mar 24, 2017 | 61.52 | 61.67 | 61.00 | 61.33 | 527,255 | +0.61(+1.00%) |
Mar 23, 2017 | 60.98 | 61.20 | 60.65 | 60.72 | 614,276 | -0.74(-1.21%) |
Mar 22, 2017 | 61.22 | 61.54 | 60.84 | 61.46 | 760,588 | +0.49(+0.81%) |
Mar 21, 2017 | 62.96 | 62.96 | 60.93 | 60.97 | 670,199 | -1.59(-2.54%) |
Mar 20, 2017 | 62.18 | 62.87 | 62.12 | 62.55 | 559,656 | +0.33(+0.53%) |
Mar 17, 2017 | 63.57 | 63.57 | 62.18 | 62.22 | 1,111,116 | -1.04(-1.64%) |
Mar 16, 2017 | 63.39 | 63.70 | 63.03 | 63.26 | 608,723 | +0.06(+0.10%) |
Mar 15, 2017 | 62.17 | 63.51 | 62.06 | 63.20 | 761,329 | +0.11(+0.18%) |
Mar 14, 2017 | 63.03 | 63.33 | 62.67 | 63.09 | 892,422 | -0.05(-0.08%) |
Mar 13, 2017 | 64.36 | 64.99 | 63.01 | 63.13 | 2,486,849 | +0.43(+0.68%) |
Mar 10, 2017 | 62.50 | 62.85 | 62.37 | 62.71 | 462,660 | +0.84(+1.36%) |
Mar 09, 2017 | 61.56 | 61.97 | 61.38 | 61.87 | 625,850 | +0.34(+0.56%) |
Mar 08, 2017 | 61.23 | 61.84 | 61.08 | 61.52 | 786,576 | -0.02(-0.04%) |
Mar 07, 2017 | 61.91 | 62.01 | 61.50 | 61.55 | 884,544 | -0.44(-0.71%) |
Mar 06, 2017 | 62.40 | 62.42 | 61.63 | 61.99 | 676,951 | -0.89(-1.41%) |
Mar 03, 2017 | 62.73 | 62.96 | 62.29 | 62.87 | 751,629 | +0.09(+0.14%) |
Mar 02, 2017 | 62.65 | 63.02 | 62.56 | 62.78 | 732,226 | -0.64(-1.01%) |