Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 56.50 | 56.50 | 55.90 | 56.33 | 24,295 | -0.02(-0.03%) |
May 30, 2017 | 56.37 | 56.52 | 56.27 | 56.34 | 28,360 | -0.17(-0.30%) |
May 26, 2017 | 56.57 | 56.59 | 56.45 | 56.51 | 29,404 | -0.11(-0.19%) |
May 25, 2017 | 56.56 | 56.77 | 56.52 | 56.62 | 30,354 | +0.21(+0.37%) |
May 24, 2017 | 56.21 | 56.44 | 56.21 | 56.42 | 30,337 | +0.24(+0.43%) |
May 23, 2017 | 56.26 | 56.30 | 55.92 | 56.18 | 36,927 | +0.07(+0.13%) |
May 22, 2017 | 55.93 | 56.14 | 55.93 | 56.10 | 37,149 | +0.31(+0.56%) |
May 19, 2017 | 55.39 | 55.99 | 55.39 | 55.79 | 40,399 | +0.54(+0.98%) |
May 18, 2017 | 55.06 | 55.44 | 54.93 | 55.25 | 28,017 | +0.05(+0.09%) |
May 17, 2017 | 55.71 | 55.89 | 55.18 | 55.20 | 63,604 | -1.14(-2.02%) |
May 16, 2017 | 56.43 | 56.43 | 56.01 | 56.34 | 34,695 | -0.01(-0.02%) |
May 15, 2017 | 56.09 | 56.49 | 56.09 | 56.35 | 29,965 | +0.40(+0.72%) |
May 12, 2017 | 56.02 | 56.02 | 55.83 | 55.94 | 36,383 | -0.18(-0.33%) |
May 11, 2017 | 56.34 | 56.34 | 55.75 | 56.12 | 25,006 | -0.36(-0.64%) |
May 10, 2017 | 56.07 | 56.50 | 56.06 | 56.49 | 28,920 | +0.42(+0.75%) |
May 09, 2017 | 56.26 | 56.27 | 55.92 | 56.06 | 242,639 | -0.14(-0.24%) |
May 08, 2017 | 56.44 | 56.46 | 56.02 | 56.20 | 53,127 | -0.28(-0.50%) |
May 05, 2017 | 56.20 | 56.48 | 56.04 | 56.48 | 57,238 | +0.44(+0.79%) |
May 04, 2017 | 56.08 | 56.09 | 55.67 | 56.04 | 38,916 | +0.01(+0.02%) |
May 03, 2017 | 56.10 | 56.17 | 55.90 | 56.03 | 36,110 | -0.24(-0.42%) |
May 02, 2017 | 56.44 | 56.49 | 56.17 | 56.27 | 76,879 | -0.10(-0.17%) |
May 01, 2017 | 56.17 | 56.50 | 55.97 | 56.36 | 61,696 | +0.31(+0.56%) |
Apr 28, 2017 | 56.54 | 56.57 | 56.05 | 56.05 | 147,170 | -0.52(-0.91%) |
Apr 27, 2017 | 56.43 | 56.64 | 56.40 | 56.57 | 45,647 | +0.26(+0.46%) |
Apr 26, 2017 | 56.25 | 56.49 | 56.16 | 56.31 | 26,660 | +0.01(+0.03%) |
Apr 25, 2017 | 56.34 | 56.55 | 56.29 | 56.29 | 29,667 | +0.22(+0.40%) |
Apr 24, 2017 | 56.11 | 56.14 | 55.91 | 56.07 | 20,204 | +0.65(+1.17%) |
Apr 21, 2017 | 55.49 | 55.49 | 55.30 | 55.42 | 17,222 | -0.08(-0.14%) |
Apr 20, 2017 | 55.14 | 55.55 | 55.01 | 55.50 | 38,212 | +0.50(+0.90%) |
Apr 19, 2017 | 54.97 | 55.23 | 54.93 | 55.01 | 21,540 | +0.20(+0.36%) |
Apr 18, 2017 | 54.58 | 54.85 | 54.53 | 54.81 | 28,360 | +0.05(+0.09%) |
Apr 17, 2017 | 54.26 | 54.78 | 54.23 | 54.76 | 38,632 | +0.68(+1.27%) |
Apr 13, 2017 | 54.54 | 54.63 | 54.07 | 54.07 | 33,632 | -0.56(-1.03%) |
Apr 12, 2017 | 55.21 | 55.21 | 54.59 | 54.63 | 45,724 | -0.56(-1.01%) |
Apr 11, 2017 | 54.81 | 55.20 | 54.63 | 55.19 | 25,804 | +0.28(+0.50%) |
Apr 10, 2017 | 54.90 | 55.18 | 54.75 | 54.92 | 39,704 | +0.06(+0.11%) |
Apr 07, 2017 | 54.75 | 54.99 | 54.75 | 54.86 | 249,001 | -0.02(-0.04%) |
Apr 06, 2017 | 54.56 | 54.95 | 54.36 | 54.88 | 43,878 | +0.41(+0.75%) |
Apr 05, 2017 | 55.12 | 55.23 | 54.43 | 54.47 | 33,216 | -0.30(-0.56%) |
Apr 04, 2017 | 54.86 | 55.00 | 54.73 | 54.78 | 33,495 | -0.21(-0.38%) |
Apr 03, 2017 | 55.31 | 55.36 | 54.79 | 54.98 | 29,906 | -0.22(-0.39%) |
Mar 31, 2017 | 55.13 | 55.41 | 55.13 | 55.20 | 28,249 | +0.01(+0.02%) |
Mar 30, 2017 | 54.96 | 55.19 | 54.96 | 55.19 | 14,998 | +0.23(+0.42%) |
Mar 29, 2017 | 54.79 | 54.96 | 54.70 | 54.96 | 17,690 | +0.09(+0.16%) |
Mar 28, 2017 | 54.33 | 54.89 | 54.33 | 54.87 | 44,629 | +0.42(+0.77%) |
Mar 27, 2017 | 54.25 | 54.53 | 53.89 | 54.45 | 1,788,609 | -0.13(-0.23%) |
Mar 24, 2017 | 54.82 | 54.92 | 54.42 | 54.58 | 29,545 | -0.01(-0.02%) |
Mar 23, 2017 | 54.46 | 54.86 | 54.30 | 54.59 | 27,601 | +0.13(+0.24%) |
Mar 22, 2017 | 54.21 | 54.47 | 54.10 | 54.46 | 27,172 | +0.16(+0.30%) |
Mar 21, 2017 | 55.54 | 55.54 | 54.26 | 54.29 | 54,848 | -1.03(-1.86%) |
Mar 20, 2017 | 55.52 | 55.52 | 55.25 | 55.32 | 31,730 | -0.19(-0.34%) |
Mar 17, 2017 | 55.53 | 55.63 | 55.43 | 55.51 | 28,053 | +0.09(+0.17%) |
Mar 16, 2017 | 55.65 | 55.65 | 55.36 | 55.41 | 30,211 | -0.11(-0.19%) |
Mar 15, 2017 | 55.09 | 55.60 | 55.01 | 55.52 | 32,740 | +0.70(+1.27%) |
Mar 14, 2017 | 54.91 | 54.91 | 54.57 | 54.82 | 38,705 | -0.22(-0.40%) |
Mar 13, 2017 | 54.91 | 55.08 | 54.91 | 55.04 | 19,228 | +0.12(+0.22%) |
Mar 10, 2017 | 54.97 | 55.03 | 54.70 | 54.92 | 25,072 | +0.23(+0.42%) |
Mar 09, 2017 | 54.93 | 55.02 | 54.48 | 54.69 | 30,119 | -0.21(-0.38%) |
Mar 08, 2017 | 55.16 | 55.26 | 54.90 | 54.90 | 21,345 | -0.17(-0.31%) |
Mar 07, 2017 | 55.24 | 55.36 | 55.08 | 55.08 | 26,384 | -0.26(-0.47%) |
Mar 06, 2017 | 55.44 | 55.44 | 55.19 | 55.34 | 47,991 | -0.31(-0.56%) |
Mar 03, 2017 | 55.58 | 55.69 | 55.39 | 55.65 | 20,161 | +0.08(+0.15%) |
Mar 02, 2017 | 56.12 | 56.12 | 55.54 | 55.56 | 39,055 | -0.61(-1.09%) |