Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 56.51 | 56.80 | 56.34 | 56.74 | 782,633 | +0.34(+0.61%) |
May 30, 2017 | 56.30 | 56.47 | 55.94 | 56.39 | 344,616 | +0.04(+0.06%) |
May 26, 2017 | 56.24 | 56.43 | 56.07 | 56.36 | 511,784 | +0.10(+0.17%) |
May 25, 2017 | 55.62 | 56.63 | 54.42 | 56.26 | 769,578 | +0.30(+0.53%) |
May 24, 2017 | 56.11 | 56.38 | 55.72 | 55.97 | 878,937 | -0.17(-0.30%) |
May 23, 2017 | 56.25 | 56.25 | 55.83 | 56.13 | 709,385 | +0.10(+0.17%) |
May 22, 2017 | 55.96 | 56.47 | 55.83 | 56.04 | 811,748 | +0.01(+0.02%) |
May 19, 2017 | 55.54 | 56.12 | 55.48 | 56.03 | 761,147 | +0.58(+1.04%) |
May 18, 2017 | 55.12 | 55.74 | 54.82 | 55.45 | 906,176 | +0.28(+0.51%) |
May 17, 2017 | 55.11 | 55.59 | 53.27 | 55.17 | 741,586 | -0.18(-0.33%) |
May 16, 2017 | 55.59 | 55.91 | 55.27 | 55.35 | 747,867 | -0.24(-0.43%) |
May 15, 2017 | 55.32 | 55.71 | 55.31 | 55.59 | 605,884 | +0.19(+0.35%) |
May 12, 2017 | 55.64 | 55.69 | 55.19 | 55.40 | 529,999 | -0.30(-0.53%) |
May 11, 2017 | 55.59 | 56.06 | 55.03 | 55.69 | 1,000,794 | -0.03(-0.05%) |
May 10, 2017 | 54.96 | 56.33 | 54.34 | 55.72 | 1,248,731 | +1.58(+2.91%) |
May 09, 2017 | 54.59 | 54.59 | 53.75 | 54.14 | 984,868 | -0.20(-0.37%) |
May 08, 2017 | 54.36 | 54.64 | 54.27 | 54.35 | 636,320 | -0.02(-0.03%) |
May 05, 2017 | 54.52 | 54.62 | 53.93 | 54.36 | 664,446 | -0.10(-0.18%) |
May 04, 2017 | 53.85 | 54.56 | 53.85 | 54.46 | 665,160 | +0.69(+1.29%) |
May 03, 2017 | 53.71 | 53.80 | 53.29 | 53.77 | 469,200 | +0.24(+0.44%) |
May 02, 2017 | 53.99 | 54.17 | 53.49 | 53.53 | 411,221 | -0.29(-0.54%) |
May 01, 2017 | 53.82 | 53.90 | 53.47 | 53.82 | 498,719 | +0.18(+0.34%) |
Apr 28, 2017 | 54.06 | 54.06 | 53.38 | 53.64 | 634,717 | -0.23(-0.42%) |
Apr 27, 2017 | 53.87 | 54.06 | 53.73 | 53.86 | 357,006 | +0.03(+0.05%) |
Apr 26, 2017 | 53.83 | 54.03 | 53.57 | 53.84 | 451,738 | +0.20(+0.38%) |
Apr 25, 2017 | 53.71 | 53.92 | 53.48 | 53.64 | 362,115 | +0.03(+0.05%) |
Apr 24, 2017 | 53.45 | 53.79 | 53.32 | 53.61 | 353,032 | +0.44(+0.82%) |
Apr 21, 2017 | 53.07 | 53.29 | 52.97 | 53.17 | 377,586 | +0.10(+0.18%) |
Apr 20, 2017 | 53.20 | 53.27 | 52.81 | 53.08 | 548,083 | -0.06(-0.12%) |
Apr 19, 2017 | 53.33 | 53.75 | 53.05 | 53.14 | 786,678 | -0.06(-0.12%) |
Apr 18, 2017 | 53.03 | 53.33 | 52.87 | 53.20 | 1,003,470 | +0.15(+0.28%) |
Apr 17, 2017 | 52.88 | 53.61 | 52.88 | 53.05 | 642,583 | +0.11(+0.21%) |
Apr 13, 2017 | 53.56 | 53.69 | 52.91 | 52.94 | 563,183 | -0.67(-1.24%) |
Apr 12, 2017 | 53.68 | 53.92 | 53.50 | 53.60 | 456,580 | +0.03(+0.05%) |
Apr 11, 2017 | 53.29 | 53.93 | 53.25 | 53.57 | 355,076 | +0.07(+0.13%) |
Apr 10, 2017 | 53.65 | 53.27 | 53.50 | 346,522 | +0.04(+0.07%) | |
Apr 07, 2017 | 53.05 | 53.61 | 53.01 | 53.47 | 547,632 | +0.34(+0.64%) |
Apr 06, 2017 | 53.56 | 53.64 | 52.99 | 53.13 | 743,770 | -0.43(-0.80%) |
Apr 05, 2017 | 53.43 | 53.86 | 53.24 | 53.56 | 718,320 | +0.33(+0.63%) |
Apr 04, 2017 | 53.24 | 53.81 | 53.18 | 53.22 | 826,731 | -0.20(-0.38%) |
Apr 03, 2017 | 53.41 | 53.50 | 53.15 | 53.43 | 674,843 | +0.01(+0.02%) |
Mar 31, 2017 | 54.12 | 54.12 | 53.40 | 53.42 | 992,323 | -0.54(-1.01%) |
Mar 30, 2017 | 53.85 | 54.14 | 53.76 | 53.96 | 762,236 | -0.04(-0.08%) |
Mar 29, 2017 | 54.24 | 54.30 | 53.82 | 54.00 | 748,414 | -0.15(-0.27%) |
Mar 28, 2017 | 54.21 | 54.33 | 54.11 | 54.15 | 752,619 | -0.09(-0.16%) |
Mar 27, 2017 | 54.18 | 54.45 | 54.08 | 54.24 | 589,985 | -0.32(-0.59%) |
Mar 24, 2017 | 54.32 | 54.68 | 54.27 | 54.56 | 816,152 | +0.24(+0.43%) |
Mar 23, 2017 | 54.22 | 54.48 | 54.07 | 54.33 | 620,482 | +0.10(+0.18%) |
Mar 22, 2017 | 54.28 | 54.49 | 53.93 | 54.23 | 831,032 | -0.09(-0.16%) |
Mar 21, 2017 | 54.24 | 54.47 | 54.13 | 54.32 | 1,110,999 | +0.16(+0.29%) |
Mar 20, 2017 | 53.81 | 54.27 | 53.74 | 54.16 | 941,853 | +0.20(+0.37%) |
Mar 17, 2017 | 53.85 | 54.20 | 53.61 | 53.96 | 1,022,618 | +0.03(+0.06%) |
Mar 16, 2017 | 53.97 | 54.02 | 53.59 | 53.93 | 506,007 | +0.16(+0.29%) |
Mar 15, 2017 | 53.78 | 53.91 | 53.41 | 53.77 | 389,789 | +0.08(+0.15%) |
Mar 14, 2017 | 53.57 | 53.87 | 53.33 | 53.69 | 481,999 | +0.19(+0.36%) |
Mar 13, 2017 | 53.35 | 53.66 | 53.25 | 53.50 | 428,804 | +0.13(+0.25%) |
Mar 10, 2017 | 53.65 | 53.66 | 53.18 | 53.37 | 819,685 | -0.03(-0.05%) |
Mar 09, 2017 | 54.00 | 54.09 | 53.39 | 53.39 | 665,610 | -0.48(-0.89%) |
Mar 08, 2017 | 53.35 | 54.07 | 53.27 | 53.87 | 1,003,013 | +0.49(+0.92%) |
Mar 07, 2017 | 53.35 | 53.76 | 53.29 | 53.38 | 643,800 | +0.09(+0.16%) |
Mar 06, 2017 | 53.91 | 53.91 | 53.24 | 53.30 | 1,306,060 | -0.50(-0.92%) |
Mar 03, 2017 | 53.76 | 54.01 | 53.46 | 53.79 | 672,921 | -0.02(-0.03%) |
Mar 02, 2017 | 53.27 | 54.07 | 53.24 | 53.81 | 777,667 | +0.29(+0.54%) |