Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 57.79 | 57.86 | 57.78 | 57.80 | 2,330 | +0.02(+0.03%) |
May 30, 2017 | 57.78 | 57.78 | 57.78 | 57.78 | 534 | +0.29(+0.51%) |
May 26, 2017 | 57.40 | 57.49 | 57.40 | 57.49 | 609 | +0.00(+0.00%) |
May 25, 2017 | 57.49 | 57.49 | 57.49 | 57.49 | 207 | +0.19(+0.33%) |
May 24, 2017 | 57.20 | 57.30 | 57.12 | 57.30 | 9,816 | -0.14(-0.24%) |
May 23, 2017 | 57.64 | 57.64 | 57.43 | 57.43 | 6,826 | +0.13(+0.23%) |
May 22, 2017 | 57.26 | 57.36 | 57.26 | 57.31 | 2,588 | -0.17(-0.29%) |
May 19, 2017 | 57.27 | 57.47 | 57.22 | 57.47 | 16,468 | +0.09(+0.16%) |
May 18, 2017 | 57.25 | 57.46 | 57.23 | 57.38 | 17,609 | +0.33(+0.58%) |
May 17, 2017 | 57.12 | 57.17 | 57.03 | 57.05 | 12,539 | +0.34(+0.60%) |
May 16, 2017 | 56.74 | 56.74 | 56.61 | 56.71 | 1,119 | +0.21(+0.38%) |
May 15, 2017 | 56.58 | 56.58 | 56.49 | 56.49 | 2,315 | +0.19(+0.34%) |
May 12, 2017 | 56.31 | 56.38 | 56.30 | 56.30 | 6,415 | +0.35(+0.63%) |
May 11, 2017 | 56.00 | 56.00 | 55.92 | 55.95 | 7,637 | -0.07(-0.13%) |
May 10, 2017 | 56.10 | 56.10 | 56.03 | 56.03 | 1,192 | -0.15(-0.26%) |
May 09, 2017 | 56.18 | 56.18 | 56.11 | 56.17 | 4,113 | -0.10(-0.18%) |
May 08, 2017 | 56.34 | 56.34 | 56.27 | 56.27 | 6,601 | +0.25(+0.45%) |
May 05, 2017 | 55.85 | 56.02 | 55.83 | 56.02 | 11,791 | +0.40(+0.72%) |
May 04, 2017 | 55.63 | 55.66 | 55.62 | 55.62 | 2,538 | -0.07(-0.12%) |
May 03, 2017 | 55.52 | 55.69 | 55.47 | 55.69 | 4,699 | +0.08(+0.14%) |
May 02, 2017 | 55.60 | 55.64 | 55.60 | 55.61 | 951 | +0.08(+0.15%) |
May 01, 2017 | 55.53 | 55.53 | 55.53 | 55.53 | 610 | +0.03(+0.06%) |
Apr 28, 2017 | 55.47 | 55.52 | 55.47 | 55.50 | 695 | -0.20(-0.36%) |
Apr 27, 2017 | 55.65 | 55.71 | 55.64 | 55.70 | 13,194 | +0.06(+0.11%) |
Apr 26, 2017 | 55.61 | 55.67 | 55.55 | 55.64 | 4,932 | -0.17(-0.30%) |
Apr 25, 2017 | 55.95 | 55.95 | 55.80 | 55.80 | 4,360 | -0.10(-0.18%) |
Apr 24, 2017 | 55.68 | 55.91 | 55.68 | 55.91 | 1,808 | +0.33(+0.60%) |
Apr 21, 2017 | 55.58 | 55.59 | 55.56 | 55.57 | 7,531 | +0.08(+0.15%) |
Apr 20, 2017 | 55.28 | 55.49 | 55.28 | 55.49 | 15,697 | +0.05(+0.10%) |
Apr 19, 2017 | 55.53 | 55.53 | 55.41 | 55.44 | 2,290 | -0.12(-0.22%) |
Apr 18, 2017 | 55.52 | 55.56 | 55.52 | 55.56 | 892 | -0.10(-0.18%) |
Apr 17, 2017 | 55.67 | 55.73 | 55.66 | 55.66 | 1,080 | +0.63(+1.14%) |
Apr 13, 2017 | 55.16 | 55.16 | 55.03 | 55.03 | 2,722 | -0.25(-0.46%) |
Apr 12, 2017 | 55.27 | 55.29 | 55.23 | 55.29 | 733 | -0.00(-0.01%) |
Apr 11, 2017 | 55.16 | 55.29 | 55.09 | 55.29 | 1,104 | +0.30(+0.55%) |
Apr 10, 2017 | 54.89 | 54.98 | 54.87 | 54.98 | 1,526 | -0.16(-0.28%) |
Apr 07, 2017 | 55.12 | 55.16 | 55.12 | 55.14 | 3,055 | +0.22(+0.40%) |
Apr 06, 2017 | 55.00 | 55.00 | 54.91 | 54.92 | 4,553 | -0.53(-0.96%) |
Apr 05, 2017 | 55.42 | 55.51 | 55.38 | 55.45 | 5,307 | -0.14(-0.25%) |
Apr 04, 2017 | 55.45 | 55.60 | 55.45 | 55.59 | 5,450 | +0.18(+0.33%) |
Apr 03, 2017 | 55.37 | 55.41 | 55.37 | 55.41 | 709 | +0.42(+0.77%) |
Mar 31, 2017 | 54.99 | 55.02 | 54.92 | 54.98 | 3,488 | -0.50(-0.90%) |
Mar 30, 2017 | 55.56 | 55.56 | 55.48 | 55.48 | 2,150 | -0.48(-0.87%) |
Mar 29, 2017 | 56.01 | 56.01 | 55.95 | 55.97 | 549 | -0.10(-0.19%) |
Mar 28, 2017 | 56.02 | 56.14 | 56.02 | 56.07 | 1,798 | +0.31(+0.56%) |
Mar 27, 2017 | 55.43 | 55.80 | 55.43 | 55.76 | 10,367 | -0.01(-0.02%) |
Mar 24, 2017 | 55.54 | 55.79 | 55.54 | 55.77 | 19,983 | +0.43(+0.77%) |
Mar 23, 2017 | 55.26 | 55.34 | 55.23 | 55.34 | 1,337 | +0.12(+0.22%) |
Mar 22, 2017 | 55.09 | 55.22 | 55.09 | 55.22 | 3,132 | +0.23(+0.42%) |
Mar 21, 2017 | 55.30 | 55.30 | 54.98 | 54.99 | 1,632 | -0.09(-0.17%) |
Mar 20, 2017 | 54.98 | 55.21 | 54.98 | 55.09 | 13,671 | -0.03(-0.06%) |
Mar 17, 2017 | 54.89 | 55.18 | 54.89 | 55.12 | 7,819 | +0.21(+0.39%) |
Mar 16, 2017 | 55.23 | 55.27 | 54.91 | 54.91 | 12,979 | -0.20(-0.37%) |
Mar 15, 2017 | 54.65 | 55.15 | 54.65 | 55.11 | 1,773 | +0.56(+1.03%) |
Mar 14, 2017 | 54.53 | 54.55 | 54.52 | 54.55 | 590 | -0.25(-0.45%) |
Mar 13, 2017 | 54.75 | 54.80 | 54.74 | 54.80 | 2,230 | +0.39(+0.71%) |
Mar 10, 2017 | 54.42 | 54.45 | 54.40 | 54.41 | 7,709 | +0.42(+0.78%) |
Mar 09, 2017 | 53.94 | 54.01 | 53.93 | 53.99 | 2,798 | -0.06(-0.10%) |
Mar 08, 2017 | 54.05 | 54.10 | 54.04 | 54.05 | 1,752 | -0.25(-0.46%) |
Mar 07, 2017 | 54.30 | 54.30 | 54.29 | 54.29 | 532 | +0.09(+0.17%) |
Mar 06, 2017 | 54.19 | 54.20 | 54.15 | 54.20 | 5,143 | -0.10(-0.19%) |
Mar 03, 2017 | 54.23 | 54.31 | 54.16 | 54.31 | 2,402 | -0.04(-0.08%) |
Mar 02, 2017 | 54.56 | 54.56 | 54.26 | 54.35 | 4,265 | -0.59(-1.08%) |