Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 54.90 | 55.25 | 54.81 | 54.93 | 3,292,969 | +0.03(+0.06%) |
May 30, 2017 | 54.90 | 55.25 | 54.78 | 54.90 | 1,644,502 | -0.02(-0.04%) |
May 26, 2017 | 55.52 | 55.64 | 54.80 | 54.92 | 1,824,538 | -0.48(-0.86%) |
May 25, 2017 | 55.71 | 55.84 | 55.36 | 55.40 | 1,649,434 | -0.28(-0.50%) |
May 24, 2017 | 55.59 | 55.95 | 55.58 | 55.68 | 1,484,929 | +0.21(+0.38%) |
May 23, 2017 | 55.68 | 55.98 | 55.44 | 55.46 | 2,176,093 | -0.11(-0.20%) |
May 22, 2017 | 55.43 | 55.71 | 55.18 | 55.58 | 2,198,533 | +0.12(+0.22%) |
May 19, 2017 | 55.43 | 55.62 | 54.79 | 55.46 | 2,523,687 | +0.23(+0.43%) |
May 18, 2017 | 54.76 | 55.35 | 54.44 | 55.22 | 2,565,512 | +0.51(+0.93%) |
May 17, 2017 | 54.27 | 55.18 | 54.11 | 54.71 | 3,354,473 | +0.50(+0.92%) |
May 16, 2017 | 54.36 | 54.50 | 53.81 | 54.22 | 1,842,782 | -0.05(-0.08%) |
May 15, 2017 | 54.52 | 55.00 | 54.22 | 54.26 | 1,976,528 | -0.14(-0.26%) |
May 12, 2017 | 54.28 | 54.75 | 54.13 | 54.40 | 3,197,406 | +0.27(+0.49%) |
May 11, 2017 | 52.85 | 54.19 | 52.58 | 54.14 | 2,451,502 | +1.13(+2.13%) |
May 10, 2017 | 52.38 | 53.16 | 52.13 | 53.01 | 1,978,908 | +0.74(+1.42%) |
May 09, 2017 | 52.81 | 52.86 | 51.99 | 52.27 | 2,192,151 | -0.52(-0.99%) |
May 08, 2017 | 52.97 | 52.98 | 52.25 | 52.79 | 2,394,608 | -0.06(-0.11%) |
May 05, 2017 | 52.18 | 52.95 | 52.06 | 52.85 | 2,493,691 | +0.61(+1.17%) |
May 04, 2017 | 52.16 | 52.35 | 51.56 | 52.24 | 2,636,657 | +0.04(+0.07%) |
May 03, 2017 | 53.08 | 53.21 | 52.01 | 52.20 | 2,918,171 | -0.70(-1.33%) |
May 02, 2017 | 53.32 | 53.42 | 52.65 | 52.90 | 3,381,579 | -0.34(-0.63%) |
May 01, 2017 | 53.49 | 53.83 | 53.04 | 53.24 | 2,234,572 | -0.18(-0.34%) |
Apr 28, 2017 | 53.88 | 53.88 | 52.78 | 53.42 | 2,571,275 | -0.54(-1.00%) |
Apr 27, 2017 | 54.40 | 53.48 | 53.96 | 1,722,108 | +0.25(+0.46%) | |
Apr 26, 2017 | 54.16 | 54.20 | 53.60 | 53.71 | 2,089,747 | -0.63(-1.16%) |
Apr 25, 2017 | 54.21 | 54.38 | 53.95 | 54.34 | 1,487,523 | +0.13(+0.23%) |
Apr 24, 2017 | 55.24 | 55.29 | 53.41 | 54.21 | 3,951,843 | -0.88(-1.60%) |
Apr 21, 2017 | 55.19 | 55.54 | 55.01 | 55.10 | 3,084,904 | -0.29(-0.53%) |
Apr 20, 2017 | 55.16 | 55.42 | 55.03 | 55.39 | 2,163,353 | +0.15(+0.27%) |
Apr 19, 2017 | 55.46 | 55.52 | 55.01 | 55.24 | 3,076,748 | -0.28(-0.50%) |
Apr 18, 2017 | 54.92 | 55.71 | 54.82 | 55.51 | 3,275,122 | +0.64(+1.16%) |
Apr 17, 2017 | 54.70 | 54.93 | 54.62 | 54.88 | 1,743,901 | +0.40(+0.74%) |
Apr 13, 2017 | 54.50 | 54.83 | 54.35 | 54.47 | 2,432,987 | -0.06(-0.11%) |
Apr 12, 2017 | 54.43 | 54.71 | 54.18 | 54.53 | 2,037,148 | +0.10(+0.19%) |
Apr 11, 2017 | 54.50 | 54.65 | 54.32 | 54.43 | 1,704,821 | -0.07(-0.14%) |
Apr 10, 2017 | 54.04 | 54.61 | 53.85 | 54.50 | 2,242,445 | +0.47(+0.87%) |
Apr 07, 2017 | 53.56 | 54.20 | 53.56 | 54.03 | 2,893,281 | +0.51(+0.95%) |
Apr 06, 2017 | 53.26 | 53.73 | 52.96 | 53.52 | 2,928,986 | +0.21(+0.39%) |
Apr 05, 2017 | 52.79 | 53.49 | 52.67 | 53.32 | 2,863,670 | +0.54(+1.02%) |
Apr 04, 2017 | 53.20 | 53.20 | 52.68 | 52.78 | 3,791,085 | -0.43(-0.80%) |
Apr 03, 2017 | 52.96 | 53.28 | 52.72 | 53.20 | 2,711,222 | +0.25(+0.47%) |
Mar 31, 2017 | 52.83 | 53.20 | 52.70 | 52.96 | 3,544,496 | +0.03(+0.06%) |
Mar 30, 2017 | 52.89 | 53.08 | 52.53 | 52.93 | 2,432,210 | -0.11(-0.21%) |
Mar 29, 2017 | 52.74 | 53.15 | 52.67 | 53.04 | 3,122,082 | +0.24(+0.45%) |
Mar 28, 2017 | 52.37 | 52.85 | 52.22 | 52.80 | 2,582,915 | +0.36(+0.68%) |
Mar 27, 2017 | 52.16 | 52.93 | 52.01 | 52.44 | 3,242,181 | +0.34(+0.66%) |
Mar 24, 2017 | 52.18 | 52.32 | 51.99 | 52.10 | 3,161,535 | +0.05(+0.10%) |
Mar 23, 2017 | 51.37 | 52.57 | 51.18 | 52.04 | 3,445,272 | +0.70(+1.37%) |
Mar 22, 2017 | 50.85 | 51.45 | 50.72 | 51.34 | 2,327,072 | +0.63(+1.24%) |
Mar 21, 2017 | 50.78 | 50.97 | 50.48 | 50.71 | 2,585,306 | +0.03(+0.06%) |
Mar 20, 2017 | 50.82 | 51.00 | 50.26 | 50.68 | 2,889,662 | +0.37(+0.74%) |
Mar 17, 2017 | 50.43 | 50.80 | 50.15 | 50.31 | 4,630,778 | -0.01(-0.01%) |
Mar 16, 2017 | 50.10 | 50.52 | 50.04 | 50.32 | 2,285,456 | +0.04(+0.07%) |
Mar 15, 2017 | 49.55 | 50.37 | 49.44 | 50.28 | 3,068,843 | +0.89(+1.80%) |
Mar 14, 2017 | 49.25 | 49.46 | 48.80 | 49.39 | 2,308,795 | +0.04(+0.08%) |
Mar 13, 2017 | 49.48 | 49.85 | 48.87 | 49.35 | 2,756,457 | -0.13(-0.26%) |
Mar 10, 2017 | 49.20 | 50.04 | 49.16 | 49.48 | 2,907,726 | +0.28(+0.56%) |
Mar 09, 2017 | 50.08 | 50.19 | 49.05 | 49.20 | 2,559,374 | -0.91(-1.82%) |
Mar 08, 2017 | 50.71 | 50.85 | 50.08 | 50.12 | 2,498,939 | -1.10(-2.15%) |
Mar 07, 2017 | 51.08 | 51.31 | 50.62 | 51.21 | 1,628,988 | -0.04(-0.07%) |
Mar 06, 2017 | 51.66 | 51.98 | 51.03 | 51.25 | 1,975,771 | -0.77(-1.48%) |
Mar 03, 2017 | 52.30 | 52.30 | 51.46 | 52.02 | 1,939,163 | -0.28(-0.54%) |
Mar 02, 2017 | 51.77 | 52.37 | 51.41 | 52.31 | 2,920,442 | +0.35(+0.68%) |