Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 54.83 | 54.94 | 53.75 | 54.61 | 1,820,263 | -0.25(-0.46%) |
May 30, 2017 | 54.70 | 55.26 | 54.43 | 54.86 | 990,429 | -0.32(-0.58%) |
May 26, 2017 | 55.89 | 55.89 | 54.74 | 55.18 | 749,544 | -0.85(-1.52%) |
May 25, 2017 | 55.68 | 56.31 | 55.40 | 56.03 | 577,968 | +0.59(+1.06%) |
May 24, 2017 | 55.43 | 55.74 | 55.13 | 55.44 | 722,823 | -0.12(-0.22%) |
May 23, 2017 | 55.72 | 56.26 | 55.10 | 55.56 | 1,256,610 | -0.15(-0.27%) |
May 22, 2017 | 55.67 | 56.40 | 55.67 | 55.71 | 806,833 | -0.20(-0.36%) |
May 19, 2017 | 56.02 | 56.32 | 55.57 | 55.91 | 696,926 | +0.05(+0.09%) |
May 18, 2017 | 55.97 | 56.36 | 55.65 | 55.86 | 765,299 | +0.17(+0.31%) |
May 17, 2017 | 56.15 | 56.68 | 55.38 | 55.69 | 1,089,508 | -0.46(-0.82%) |
May 16, 2017 | 57.05 | 57.24 | 55.96 | 56.15 | 1,767,098 | -1.25(-2.18%) |
May 15, 2017 | 56.61 | 57.59 | 56.43 | 57.40 | 1,676,183 | +0.83(+1.47%) |
May 12, 2017 | 57.39 | 57.42 | 56.35 | 56.57 | 1,009,418 | -0.86(-1.50%) |
May 11, 2017 | 56.62 | 57.58 | 56.25 | 57.43 | 1,834,047 | +0.77(+1.36%) |
May 10, 2017 | 55.99 | 56.97 | 55.90 | 56.66 | 1,226,044 | +0.67(+1.20%) |
May 09, 2017 | 56.31 | 56.47 | 55.45 | 55.99 | 1,080,666 | -0.23(-0.41%) |
May 08, 2017 | 57.38 | 57.40 | 56.17 | 56.22 | 1,705,431 | -1.33(-2.31%) |
May 05, 2017 | 57.90 | 58.16 | 57.45 | 57.55 | 1,239,613 | -0.21(-0.36%) |
May 04, 2017 | 57.65 | 58.00 | 56.46 | 57.76 | 1,912,315 | -0.46(-0.79%) |
May 03, 2017 | 60.01 | 61.70 | 58.22 | 58.22 | 4,870,098 | -0.10(-0.17%) |
May 02, 2017 | 56.27 | 58.42 | 56.27 | 58.32 | 2,186,439 | +2.14(+3.81%) |
May 01, 2017 | 55.97 | 56.86 | 55.97 | 56.18 | 1,700,248 | +0.15(+0.27%) |
Apr 28, 2017 | 55.37 | 56.16 | 54.91 | 56.03 | 1,770,008 | +0.64(+1.16%) |
Apr 27, 2017 | 55.44 | 56.15 | 55.09 | 55.39 | 1,312,097 | +0.06(+0.11%) |
Apr 26, 2017 | 55.25 | 56.02 | 55.02 | 55.33 | 1,878,439 | +0.34(+0.62%) |
Apr 25, 2017 | 55.07 | 55.42 | 55.07 | 54.99 | 1,492,572 | -0.22(-0.40%) |
Apr 24, 2017 | 54.92 | 55.41 | 54.22 | 55.21 | 1,487,056 | +0.67(+1.23%) |
Apr 21, 2017 | 55.17 | 55.93 | 54.43 | 54.54 | 1,679,982 | -0.82(-1.48%) |
Apr 20, 2017 | 57.00 | 57.02 | 53.12 | 55.36 | 4,855,307 | -2.10(-3.65%) |
Apr 19, 2017 | 58.60 | 59.07 | 57.24 | 57.46 | 1,743,685 | -1.19(-2.03%) |
Apr 18, 2017 | 58.88 | 59.35 | 58.15 | 58.65 | 1,541,181 | -0.78(-1.31%) |
Apr 17, 2017 | 60.08 | 60.14 | 59.01 | 59.43 | 3,259,727 | -0.64(-1.07%) |
Apr 13, 2017 | 60.05 | 60.69 | 59.92 | 60.07 | 1,390,758 | -0.23(-0.38%) |
Apr 12, 2017 | 60.71 | 60.81 | 59.61 | 60.30 | 1,491,748 | -0.46(-0.76%) |
Apr 11, 2017 | 60.49 | 60.81 | 60.30 | 60.76 | 1,423,663 | +0.09(+0.15%) |
Apr 10, 2017 | 60.15 | 60.85 | 59.93 | 60.67 | 914,655 | +0.53(+0.88%) |
Apr 07, 2017 | 60.26 | 60.45 | 59.31 | 60.14 | 994,295 | -0.30(-0.50%) |
Apr 06, 2017 | 60.32 | 60.56 | 59.48 | 60.44 | 1,074,436 | +0.08(+0.13%) |
Apr 05, 2017 | 60.24 | 61.20 | 60.08 | 60.36 | 1,910,870 | +0.18(+0.30%) |
Apr 04, 2017 | 60.88 | 60.88 | 59.01 | 60.18 | 1,739,664 | -0.81(-1.33%) |
Apr 03, 2017 | 61.34 | 61.72 | 60.76 | 60.99 | 2,034,363 | -0.33(-0.54%) |
Mar 31, 2017 | 61.50 | 61.75 | 60.96 | 61.32 | 1,288,425 | -0.06(-0.10%) |
Mar 30, 2017 | 61.95 | 62.40 | 60.99 | 61.38 | 2,830,556 | -1.00(-1.60%) |
Mar 29, 2017 | 63.60 | 63.93 | 62.37 | 62.38 | 1,506,860 | -1.52(-2.38%) |
Mar 28, 2017 | 64.48 | 64.78 | 62.89 | 63.90 | 1,389,466 | -0.88(-1.36%) |
Mar 27, 2017 | 64.51 | 66.39 | 64.17 | 64.78 | 1,458,122 | +0.53(+0.82%) |
Mar 24, 2017 | 62.29 | 64.38 | 62.09 | 64.25 | 1,965,845 | +1.98(+3.18%) |
Mar 23, 2017 | 61.89 | 62.43 | 61.66 | 62.27 | 1,291,934 | +0.38(+0.61%) |
Mar 22, 2017 | 62.08 | 62.13 | 61.12 | 61.89 | 1,117,836 | -0.20(-0.32%) |
Mar 21, 2017 | 63.10 | 63.50 | 62.00 | 62.09 | 1,598,144 | -1.07(-1.69%) |
Mar 20, 2017 | 63.87 | 63.88 | 63.03 | 63.16 | 973,890 | -0.74(-1.16%) |
Mar 17, 2017 | 64.38 | 64.42 | 63.29 | 63.90 | 1,438,652 | -0.42(-0.65%) |
Mar 16, 2017 | 64.77 | 65.12 | 64.20 | 64.32 | 895,042 | -0.44(-0.68%) |
Mar 15, 2017 | 64.63 | 64.98 | 64.22 | 64.76 | 1,276,071 | +0.32(+0.50%) |
Mar 14, 2017 | 65.82 | 65.90 | 63.94 | 64.44 | 1,704,579 | -1.32(-2.01%) |
Mar 13, 2017 | 66.70 | 67.30 | 65.58 | 65.76 | 1,354,299 | -1.04(-1.56%) |
Mar 10, 2017 | 65.85 | 67.45 | 65.85 | 66.80 | 2,370,445 | +1.05(+1.60%) |
Mar 09, 2017 | 66.70 | 67.14 | 65.34 | 65.75 | 1,622,239 | -1.00(-1.50%) |
Mar 08, 2017 | 66.00 | 66.86 | 65.87 | 66.75 | 1,704,544 | +0.61(+0.92%) |
Mar 07, 2017 | 67.34 | 67.73 | 65.18 | 66.14 | 2,001,367 | -1.61(-2.38%) |
Mar 06, 2017 | 68.74 | 69.21 | 67.22 | 67.75 | 1,724,075 | +0.04(+0.06%) |
Mar 03, 2017 | 66.05 | 67.78 | 65.76 | 67.71 | 2,359,457 | +1.70(+2.58%) |
Mar 02, 2017 | 65.53 | 66.04 | 64.50 | 66.01 | 3,310,011 | +0.42(+0.64%) |