Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 58.12 | 58.31 | 57.51 | 58.24 | 1,378,261 | +0.21(+0.36%) |
May 30, 2017 | 57.89 | 58.10 | 57.67 | 58.03 | 767,331 | -0.07(-0.11%) |
May 26, 2017 | 58.17 | 58.48 | 57.96 | 58.10 | 596,610 | -0.21(-0.36%) |
May 25, 2017 | 58.34 | 58.57 | 58.10 | 58.31 | 915,428 | +0.10(+0.16%) |
May 24, 2017 | 58.06 | 58.51 | 57.87 | 58.21 | 1,232,027 | +0.41(+0.71%) |
May 23, 2017 | 57.97 | 58.10 | 57.68 | 57.80 | 1,252,793 | -0.02(-0.03%) |
May 22, 2017 | 57.53 | 58.05 | 57.40 | 57.82 | 1,065,231 | +0.50(+0.87%) |
May 19, 2017 | 56.79 | 57.62 | 56.66 | 57.32 | 1,525,106 | +0.88(+1.56%) |
May 18, 2017 | 56.31 | 56.87 | 56.06 | 56.45 | 2,248,199 | -0.32(-0.55%) |
May 17, 2017 | 57.09 | 57.07 | 56.36 | 56.76 | 1,727,704 | -0.32(-0.57%) |
May 16, 2017 | 57.00 | 57.22 | 56.72 | 57.09 | 898,346 | +0.09(+0.15%) |
May 15, 2017 | 56.97 | 57.20 | 56.76 | 57.00 | 1,192,787 | +0.24(+0.42%) |
May 12, 2017 | 56.93 | 57.10 | 56.59 | 56.76 | 1,213,223 | -0.36(-0.63%) |
May 11, 2017 | 56.90 | 57.15 | 56.48 | 57.12 | 1,349,056 | -0.10(-0.17%) |
May 10, 2017 | 57.23 | 57.46 | 56.92 | 57.22 | 1,011,310 | -0.33(-0.58%) |
May 09, 2017 | 57.07 | 57.67 | 57.06 | 57.55 | 1,106,532 | +0.35(+0.62%) |
May 08, 2017 | 57.37 | 57.57 | 57.08 | 57.20 | 1,546,408 | -0.25(-0.43%) |
May 05, 2017 | 57.67 | 57.90 | 57.38 | 57.45 | 2,512,919 | -0.19(-0.33%) |
May 04, 2017 | 57.27 | 57.93 | 57.18 | 57.64 | 2,547,854 | +0.46(+0.80%) |
May 03, 2017 | 56.22 | 57.68 | 56.22 | 57.18 | 3,952,512 | +0.84(+1.49%) |
May 02, 2017 | 54.89 | 56.82 | 54.82 | 56.34 | 4,410,874 | +1.37(+2.50%) |
May 01, 2017 | 54.78 | 55.01 | 54.08 | 54.97 | 3,410,312 | +0.37(+0.68%) |
Apr 28, 2017 | 54.62 | 54.97 | 54.36 | 54.59 | 2,195,261 | -0.06(-0.10%) |
Apr 27, 2017 | 54.51 | 54.94 | 54.37 | 54.65 | 1,458,202 | +0.15(+0.28%) |
Apr 26, 2017 | 54.52 | 54.83 | 54.42 | 54.50 | 2,156,239 | +0.07(+0.12%) |
Apr 25, 2017 | 54.35 | 54.72 | 54.11 | 54.43 | 1,897,078 | +0.43(+0.80%) |
Apr 24, 2017 | 53.00 | 54.08 | 52.76 | 54.00 | 2,621,176 | +1.66(+3.17%) |
Apr 21, 2017 | 52.30 | 52.66 | 52.27 | 52.34 | 2,192,713 | +0.07(+0.13%) |
Apr 20, 2017 | 51.72 | 52.38 | 51.65 | 52.28 | 1,738,055 | +0.87(+1.69%) |
Apr 19, 2017 | 51.68 | 51.91 | 51.26 | 51.41 | 1,184,304 | -0.11(-0.22%) |
Apr 18, 2017 | 51.33 | 51.74 | 51.21 | 51.52 | 1,269,462 | +0.01(+0.02%) |
Apr 17, 2017 | 51.06 | 51.52 | 50.89 | 51.51 | 1,229,370 | +0.73(+1.45%) |
Apr 13, 2017 | 50.92 | 51.34 | 50.77 | 50.78 | 1,819,660 | -0.31(-0.60%) |
Apr 12, 2017 | 51.87 | 52.01 | 51.03 | 51.08 | 2,463,669 | -0.93(-1.78%) |
Apr 11, 2017 | 51.93 | 52.07 | 51.48 | 52.01 | 727,535 | -0.02(-0.04%) |
Apr 10, 2017 | 51.66 | 52.36 | 51.66 | 52.03 | 874,836 | +0.34(+0.66%) |
Apr 07, 2017 | 51.66 | 51.81 | 51.46 | 51.68 | 1,475,665 | -0.06(-0.11%) |
Apr 06, 2017 | 51.28 | 51.95 | 51.22 | 51.74 | 1,104,716 | +0.50(+0.97%) |
Apr 05, 2017 | 51.60 | 52.05 | 51.15 | 51.24 | 1,151,690 | -0.07(-0.13%) |
Apr 04, 2017 | 51.15 | 51.46 | 51.06 | 51.31 | 919,437 | +0.09(+0.17%) |
Apr 03, 2017 | 51.63 | 52.01 | 51.08 | 51.23 | 1,645,292 | -0.39(-0.76%) |
Mar 31, 2017 | 51.46 | 51.79 | 51.33 | 51.62 | 1,272,701 | -0.04(-0.07%) |
Mar 30, 2017 | 51.63 | 51.93 | 51.47 | 51.66 | 1,213,383 | -0.07(-0.13%) |
Mar 29, 2017 | 51.41 | 52.04 | 51.24 | 51.72 | 1,423,082 | +0.25(+0.48%) |
Mar 28, 2017 | 50.82 | 51.72 | 50.79 | 51.47 | 1,351,981 | +0.41(+0.80%) |
Mar 27, 2017 | 50.08 | 51.22 | 50.03 | 51.06 | 1,344,819 | +0.08(+0.15%) |
Mar 24, 2017 | 51.02 | 51.44 | 50.78 | 50.99 | 1,428,515 | -0.04(-0.07%) |
Mar 23, 2017 | 50.83 | 51.30 | 50.71 | 51.03 | 915,608 | +0.10(+0.19%) |
Mar 22, 2017 | 50.86 | 51.09 | 50.50 | 50.93 | 1,575,489 | +0.06(+0.11%) |
Mar 21, 2017 | 51.89 | 51.97 | 50.79 | 50.87 | 1,992,811 | -0.87(-1.68%) |
Mar 20, 2017 | 51.88 | 51.88 | 51.56 | 51.74 | 810,703 | -0.10(-0.18%) |
Mar 17, 2017 | 51.86 | 51.92 | 51.41 | 51.84 | 1,900,944 | +0.20(+0.39%) |
Mar 16, 2017 | 51.86 | 51.87 | 51.43 | 51.64 | 1,901,596 | +0.00(+0.00%) |
Mar 15, 2017 | 51.20 | 51.79 | 51.16 | 51.64 | 1,864,491 | +0.66(+1.29%) |
Mar 14, 2017 | 51.38 | 51.38 | 50.67 | 50.98 | 1,728,712 | -0.73(-1.42%) |
Mar 13, 2017 | 51.17 | 51.74 | 51.13 | 51.71 | 1,962,242 | +0.62(+1.21%) |
Mar 10, 2017 | 51.38 | 51.69 | 51.02 | 51.09 | 2,378,494 | -0.16(-0.32%) |
Mar 09, 2017 | 51.97 | 52.04 | 51.22 | 51.25 | 1,405,647 | -0.70(-1.34%) |
Mar 08, 2017 | 52.17 | 52.37 | 51.83 | 51.95 | 1,649,865 | +0.01(+0.02%) |
Mar 07, 2017 | 52.16 | 52.30 | 51.87 | 51.94 | 1,092,875 | -0.10(-0.18%) |
Mar 06, 2017 | 51.80 | 52.15 | 51.72 | 52.03 | 1,095,040 | -0.23(-0.44%) |
Mar 03, 2017 | 52.18 | 52.43 | 51.86 | 52.26 | 2,007,853 | +0.14(+0.27%) |
Mar 02, 2017 | 52.70 | 52.70 | 52.08 | 52.12 | 1,197,864 | -0.53(-1.01%) |