Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 57.44 | 57.44 | 57.12 | 57.22 | 10,840 | +0.04(+0.07%) |
May 30, 2017 | 57.29 | 57.29 | 57.00 | 57.18 | 9,252 | -0.10(-0.17%) |
May 26, 2017 | 57.33 | 57.33 | 57.14 | 57.27 | 11,141 | -0.10(-0.17%) |
May 25, 2017 | 57.05 | 57.37 | 56.93 | 57.37 | 20,345 | +0.61(+1.08%) |
May 24, 2017 | 56.52 | 56.83 | 56.50 | 56.76 | 13,757 | +0.14(+0.25%) |
May 23, 2017 | 57.40 | 57.40 | 56.46 | 56.62 | 10,547 | -0.12(-0.22%) |
May 22, 2017 | 56.44 | 56.74 | 56.33 | 56.74 | 16,332 | +0.58(+1.04%) |
May 19, 2017 | 55.88 | 56.31 | 55.86 | 56.16 | 18,418 | +0.30(+0.53%) |
May 18, 2017 | 55.94 | 56.10 | 55.49 | 55.86 | 80,174 | -0.27(-0.48%) |
May 17, 2017 | 56.69 | 57.65 | 56.13 | 56.13 | 38,278 | -0.91(-1.59%) |
May 16, 2017 | 57.32 | 57.32 | 56.63 | 57.03 | 25,495 | -0.12(-0.21%) |
May 15, 2017 | 56.82 | 57.26 | 56.68 | 57.16 | 36,776 | +0.46(+0.80%) |
May 12, 2017 | 56.77 | 56.91 | 56.67 | 56.70 | 9,425 | -0.35(-0.61%) |
May 11, 2017 | 57.32 | 57.32 | 56.88 | 57.05 | 16,008 | -0.35(-0.60%) |
May 10, 2017 | 56.95 | 57.39 | 56.79 | 57.39 | 23,065 | +0.54(+0.96%) |
May 09, 2017 | 57.01 | 57.13 | 56.74 | 56.85 | 26,700 | -0.24(-0.42%) |
May 08, 2017 | 57.75 | 57.75 | 57.08 | 57.09 | 21,785 | -0.59(-1.03%) |
May 05, 2017 | 57.51 | 57.68 | 57.24 | 57.68 | 52,864 | +0.26(+0.45%) |
May 04, 2017 | 57.46 | 57.46 | 57.11 | 57.42 | 26,403 | -0.09(-0.16%) |
May 03, 2017 | 58.20 | 58.20 | 57.45 | 57.51 | 44,683 | -0.82(-1.41%) |
May 02, 2017 | 58.26 | 58.40 | 58.03 | 58.33 | 79,617 | +0.15(+0.26%) |
May 01, 2017 | 57.88 | 58.29 | 57.75 | 58.19 | 20,217 | +0.42(+0.72%) |
Apr 28, 2017 | 57.82 | 57.96 | 57.52 | 57.77 | 18,524 | +0.23(+0.40%) |
Apr 27, 2017 | 57.34 | 57.79 | 57.34 | 57.54 | 31,153 | +0.25(+0.43%) |
Apr 26, 2017 | 56.95 | 57.35 | 56.93 | 57.29 | 22,825 | +0.46(+0.82%) |
Apr 25, 2017 | 56.60 | 57.19 | 56.60 | 56.83 | 34,317 | +0.40(+0.70%) |
Apr 24, 2017 | 56.32 | 56.65 | 56.25 | 56.43 | 12,325 | +0.63(+1.14%) |
Apr 21, 2017 | 56.07 | 56.19 | 55.52 | 55.80 | 12,428 | -0.18(-0.32%) |
Apr 20, 2017 | 55.57 | 56.10 | 55.19 | 55.98 | 13,822 | +0.64(+1.16%) |
Apr 19, 2017 | 55.05 | 55.47 | 54.96 | 55.33 | 17,489 | +0.60(+1.10%) |
Apr 18, 2017 | 54.94 | 54.94 | 54.40 | 54.73 | 35,427 | -0.27(-0.49%) |
Apr 17, 2017 | 54.44 | 55.02 | 54.44 | 55.00 | 6,378 | +0.75(+1.39%) |
Apr 13, 2017 | 54.65 | 54.65 | 54.18 | 54.25 | 14,308 | -0.36(-0.65%) |
Apr 12, 2017 | 55.21 | 55.21 | 54.53 | 54.60 | 12,816 | -0.36(-0.65%) |
Apr 11, 2017 | 54.87 | 55.08 | 54.59 | 54.96 | 18,913 | +0.11(+0.20%) |
Apr 10, 2017 | 55.24 | 55.24 | 54.80 | 54.85 | 16,386 | -0.23(-0.41%) |
Apr 07, 2017 | 55.06 | 55.13 | 54.91 | 55.08 | 28,029 | +0.00(+0.00%) |
Apr 06, 2017 | 55.03 | 55.08 | 54.54 | 55.08 | 11,798 | +0.23(+0.41%) |
Apr 05, 2017 | 55.32 | 55.56 | 54.85 | 54.85 | 12,504 | -0.29(-0.52%) |
Apr 04, 2017 | 55.65 | 55.65 | 54.95 | 55.14 | 12,661 | -0.58(-1.05%) |
Apr 03, 2017 | 55.73 | 55.89 | 55.34 | 55.72 | 20,293 | +0.02(+0.04%) |
Mar 31, 2017 | 55.48 | 55.87 | 55.48 | 55.70 | 10,497 | +0.06(+0.11%) |
Mar 30, 2017 | 55.27 | 55.71 | 55.27 | 55.64 | 9,150 | +0.21(+0.38%) |
Mar 29, 2017 | 55.17 | 55.66 | 55.17 | 55.43 | 13,362 | +0.05(+0.09%) |
Mar 28, 2017 | 55.29 | 55.40 | 54.95 | 55.38 | 74,339 | +0.09(+0.16%) |
Mar 27, 2017 | 54.82 | 55.30 | 54.60 | 55.29 | 9,681 | +0.11(+0.20%) |
Mar 24, 2017 | 54.62 | 55.33 | 54.33 | 55.19 | 11,997 | +0.62(+1.14%) |
Mar 23, 2017 | 54.71 | 54.86 | 54.42 | 54.56 | 20,904 | +0.02(+0.04%) |
Mar 22, 2017 | 54.54 | 54.62 | 54.01 | 54.54 | 48,425 | +0.15(+0.27%) |
Mar 21, 2017 | 55.55 | 55.55 | 54.39 | 54.39 | 10,741 | -0.77(-1.40%) |
Mar 20, 2017 | 55.71 | 55.71 | 54.96 | 55.16 | 30,389 | -0.25(-0.45%) |
Mar 17, 2017 | 54.92 | 55.52 | 54.92 | 55.42 | 22,856 | +0.65(+1.18%) |
Mar 16, 2017 | 55.38 | 55.38 | 54.42 | 54.77 | 46,856 | -0.32(-0.59%) |
Mar 15, 2017 | 54.69 | 55.26 | 54.69 | 55.09 | 20,795 | +0.59(+1.08%) |
Mar 14, 2017 | 54.74 | 54.74 | 54.23 | 54.51 | 16,924 | -0.31(-0.57%) |
Mar 13, 2017 | 54.56 | 54.87 | 54.43 | 54.82 | 40,697 | +0.30(+0.54%) |
Mar 10, 2017 | 54.60 | 54.60 | 54.20 | 54.52 | 9,708 | +0.10(+0.18%) |
Mar 09, 2017 | 53.96 | 54.42 | 53.96 | 54.42 | 15,844 | +0.44(+0.81%) |
Mar 08, 2017 | 53.98 | 54.77 | 53.98 | 53.99 | 15,026 | +0.00(+0.00%) |
Mar 07, 2017 | 54.12 | 54.22 | 53.96 | 53.99 | 56,223 | -0.29(-0.53%) |
Mar 06, 2017 | 54.85 | 55.15 | 54.27 | 54.27 | 12,147 | -0.72(-1.32%) |
Mar 03, 2017 | 55.10 | 55.10 | 54.81 | 55.00 | 7,326 | -0.10(-0.18%) |
Mar 02, 2017 | 55.15 | 55.46 | 55.02 | 55.10 | 65,085 | -0.10(-0.18%) |