Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 53.84 | 53.85 | 53.21 | 53.73 | 1,984,478 | +0.03(+0.05%) |
May 30, 2017 | 53.90 | 54.26 | 53.64 | 53.70 | 1,159,160 | -0.22(-0.40%) |
May 26, 2017 | 54.25 | 54.43 | 53.62 | 53.91 | 1,451,863 | -0.25(-0.46%) |
May 25, 2017 | 54.43 | 54.65 | 54.07 | 54.16 | 919,492 | -0.24(-0.44%) |
May 24, 2017 | 54.44 | 54.51 | 54.18 | 54.40 | 1,033,815 | +0.10(+0.19%) |
May 23, 2017 | 54.37 | 54.51 | 54.16 | 54.30 | 1,756,793 | +0.03(+0.05%) |
May 22, 2017 | 54.86 | 55.08 | 54.05 | 54.27 | 2,715,150 | -0.54(-0.99%) |
May 19, 2017 | 54.12 | 54.97 | 53.76 | 54.81 | 1,889,868 | +0.71(+1.31%) |
May 18, 2017 | 53.90 | 54.66 | 53.73 | 54.10 | 3,065,263 | +0.20(+0.37%) |
May 17, 2017 | 53.93 | 54.52 | 53.78 | 53.90 | 1,997,848 | -0.35(-0.64%) |
May 16, 2017 | 54.51 | 54.54 | 54.09 | 54.25 | 2,023,318 | -0.16(-0.29%) |
May 15, 2017 | 54.36 | 54.89 | 54.17 | 54.41 | 1,213,624 | +0.05(+0.09%) |
May 12, 2017 | 54.72 | 54.84 | 54.29 | 54.36 | 1,305,624 | -0.41(-0.76%) |
May 11, 2017 | 54.99 | 55.07 | 54.27 | 54.78 | 1,923,774 | -0.51(-0.93%) |
May 10, 2017 | 54.99 | 55.67 | 54.76 | 55.29 | 1,263,605 | +0.30(+0.54%) |
May 09, 2017 | 55.04 | 55.10 | 54.52 | 54.99 | 1,829,286 | -0.12(-0.22%) |
May 08, 2017 | 55.89 | 56.01 | 54.76 | 55.11 | 1,287,119 | -0.65(-1.17%) |
May 05, 2017 | 55.42 | 55.87 | 55.00 | 55.77 | 1,426,309 | +0.40(+0.73%) |
May 04, 2017 | 54.58 | 55.40 | 54.25 | 55.36 | 2,509,623 | +0.59(+1.09%) |
May 03, 2017 | 55.79 | 55.89 | 54.57 | 54.77 | 1,955,627 | -0.93(-1.67%) |
May 02, 2017 | 55.84 | 55.84 | 53.84 | 55.70 | 3,347,405 | +0.02(+0.03%) |
May 01, 2017 | 55.89 | 55.89 | 55.13 | 55.68 | 2,475,400 | +0.02(+0.04%) |
Apr 28, 2017 | 55.75 | 55.80 | 55.27 | 55.66 | 1,626,101 | -0.16(-0.28%) |
Apr 27, 2017 | 56.90 | 55.66 | 55.82 | 2,091,024 | -0.62(-1.11%) | |
Apr 26, 2017 | 57.99 | 58.29 | 56.43 | 56.44 | 2,218,823 | -1.72(-2.95%) |
Apr 25, 2017 | 57.85 | 58.30 | 57.57 | 58.16 | 1,840,891 | +0.45(+0.78%) |
Apr 24, 2017 | 59.12 | 59.30 | 57.40 | 57.71 | 1,846,392 | -1.05(-1.79%) |
Apr 21, 2017 | 58.67 | 58.89 | 58.52 | 58.76 | 1,250,203 | +0.02(+0.03%) |
Apr 20, 2017 | 59.19 | 59.19 | 58.40 | 58.74 | 1,965,712 | -0.36(-0.61%) |
Apr 19, 2017 | 59.52 | 59.69 | 58.90 | 59.10 | 1,453,741 | -0.45(-0.76%) |
Apr 18, 2017 | 59.77 | 59.15 | 59.55 | 1,065,497 | -0.05(-0.09%) | |
Apr 17, 2017 | 58.79 | 59.61 | 58.72 | 59.60 | 1,323,809 | +1.03(+1.76%) |
Apr 13, 2017 | 59.19 | 59.24 | 58.49 | 58.58 | 929,446 | -0.64(-1.08%) |
Apr 12, 2017 | 59.38 | 59.69 | 58.99 | 59.22 | 1,108,487 | -0.05(-0.08%) |
Apr 11, 2017 | 59.04 | 59.55 | 58.85 | 59.26 | 1,211,555 | +0.24(+0.40%) |
Apr 10, 2017 | 58.78 | 59.13 | 58.65 | 59.03 | 1,117,015 | +0.25(+0.43%) |
Apr 07, 2017 | 58.83 | 59.34 | 58.70 | 58.77 | 1,181,006 | -0.14(-0.25%) |
Apr 06, 2017 | 58.30 | 59.04 | 57.96 | 58.92 | 1,480,272 | +0.61(+1.05%) |
Apr 05, 2017 | 58.83 | 59.18 | 58.14 | 58.30 | 1,792,753 | -0.50(-0.85%) |
Apr 04, 2017 | 58.38 | 59.00 | 58.16 | 58.80 | 3,882,994 | +0.45(+0.77%) |
Apr 03, 2017 | 58.04 | 58.67 | 57.84 | 58.35 | 1,875,722 | +0.34(+0.58%) |
Mar 31, 2017 | 58.01 | 58.44 | 57.69 | 58.01 | 1,635,495 | -0.03(-0.06%) |
Mar 30, 2017 | 57.48 | 58.08 | 57.20 | 58.05 | 1,509,588 | +0.39(+0.67%) |
Mar 29, 2017 | 57.81 | 58.03 | 57.49 | 57.66 | 1,699,797 | -0.28(-0.48%) |
Mar 28, 2017 | 58.00 | 58.07 | 56.97 | 57.94 | 2,008,704 | -0.03(-0.06%) |
Mar 27, 2017 | 58.27 | 58.56 | 57.60 | 57.97 | 2,190,655 | -0.39(-0.67%) |
Mar 24, 2017 | 59.22 | 59.56 | 58.26 | 58.37 | 1,565,359 | -0.76(-1.29%) |
Mar 23, 2017 | 58.63 | 59.58 | 58.63 | 59.13 | 2,867,869 | +0.45(+0.77%) |
Mar 22, 2017 | 59.35 | 59.35 | 58.26 | 58.68 | 1,921,960 | -0.53(-0.90%) |
Mar 21, 2017 | 60.54 | 60.65 | 59.13 | 59.21 | 2,152,627 | -1.00(-1.66%) |
Mar 20, 2017 | 60.80 | 60.89 | 60.03 | 60.21 | 1,135,632 | -0.59(-0.97%) |
Mar 17, 2017 | 60.47 | 61.24 | 60.26 | 60.80 | 1,922,541 | +0.48(+0.80%) |
Mar 16, 2017 | 60.59 | 60.95 | 60.24 | 60.32 | 1,081,823 | -0.27(-0.45%) |
Mar 15, 2017 | 59.39 | 60.93 | 59.39 | 60.59 | 1,505,993 | +1.34(+2.26%) |
Mar 14, 2017 | 59.45 | 59.74 | 58.96 | 59.25 | 1,559,196 | -0.20(-0.33%) |
Mar 13, 2017 | 59.79 | 59.89 | 59.22 | 59.45 | 1,997,524 | -0.24(-0.40%) |
Mar 10, 2017 | 60.24 | 61.02 | 59.27 | 59.69 | 1,500,955 | -0.56(-0.92%) |
Mar 09, 2017 | 61.25 | 61.38 | 60.07 | 60.24 | 1,709,844 | -1.00(-1.63%) |
Mar 08, 2017 | 62.14 | 62.14 | 61.23 | 61.24 | 1,360,271 | -1.13(-1.82%) |
Mar 07, 2017 | 62.65 | 62.82 | 62.27 | 62.37 | 767,258 | -0.24(-0.38%) |
Mar 06, 2017 | 62.67 | 62.94 | 62.30 | 62.61 | 852,083 | -0.29(-0.47%) |
Mar 03, 2017 | 62.61 | 63.10 | 62.09 | 62.91 | 1,157,266 | -0.04(-0.06%) |
Mar 02, 2017 | 63.20 | 63.20 | 62.48 | 62.95 | 1,498,907 | -0.25(-0.39%) |