Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 60.65 | 61.06 | 60.46 | 60.90 | 4,228,464 | +0.38(+0.63%) |
May 30, 2017 | 60.70 | 60.70 | 60.33 | 60.51 | 5,578,973 | -0.27(-0.45%) |
May 26, 2017 | 61.10 | 61.10 | 60.70 | 60.79 | 2,812,173 | -0.08(-0.13%) |
May 25, 2017 | 60.68 | 61.01 | 60.56 | 60.87 | 5,097,969 | +0.35(+0.59%) |
May 24, 2017 | 60.22 | 60.62 | 59.93 | 60.51 | 3,452,059 | +0.44(+0.73%) |
May 23, 2017 | 60.07 | 60.34 | 59.76 | 60.08 | 5,398,358 | +0.20(+0.33%) |
May 22, 2017 | 59.52 | 59.94 | 59.31 | 59.88 | 3,640,942 | +0.34(+0.57%) |
May 19, 2017 | 59.26 | 59.63 | 59.07 | 59.54 | 3,911,227 | +0.36(+0.62%) |
May 18, 2017 | 58.39 | 59.44 | 58.21 | 59.18 | 4,427,591 | +0.61(+1.04%) |
May 17, 2017 | 58.78 | 59.02 | 58.38 | 58.57 | 4,287,351 | -0.63(-1.06%) |
May 16, 2017 | 58.69 | 59.25 | 58.35 | 59.19 | 3,568,068 | +0.64(+1.09%) |
May 15, 2017 | 58.48 | 58.77 | 58.23 | 58.56 | 7,296,561 | +0.09(+0.16%) |
May 12, 2017 | 58.40 | 58.73 | 58.15 | 58.47 | 4,701,303 | +0.13(+0.22%) |
May 11, 2017 | 57.75 | 58.40 | 57.75 | 58.34 | 3,362,362 | +0.25(+0.44%) |
May 10, 2017 | 58.10 | 58.38 | 57.80 | 58.08 | 3,777,602 | -0.18(-0.31%) |
May 09, 2017 | 57.67 | 58.42 | 57.56 | 58.27 | 3,892,085 | -0.10(-0.17%) |
May 08, 2017 | 57.38 | 58.50 | 57.20 | 58.37 | 7,541,823 | +0.96(+1.68%) |
May 05, 2017 | 56.01 | 57.51 | 55.84 | 57.40 | 9,057,995 | +2.24(+4.07%) |
May 04, 2017 | 55.17 | 55.52 | 54.99 | 55.16 | 6,034,810 | +0.17(+0.31%) |
May 03, 2017 | 55.13 | 55.21 | 54.67 | 54.99 | 3,923,483 | +0.06(+0.12%) |
May 02, 2017 | 54.78 | 55.22 | 54.66 | 54.92 | 4,364,808 | +0.13(+0.23%) |
May 01, 2017 | 54.84 | 55.16 | 54.63 | 54.80 | 5,514,477 | +0.11(+0.20%) |
Apr 28, 2017 | 54.24 | 54.84 | 53.97 | 54.69 | 5,169,987 | +0.48(+0.89%) |
Apr 27, 2017 | 53.98 | 54.23 | 53.85 | 54.21 | 3,557,262 | +0.25(+0.47%) |
Apr 26, 2017 | 53.62 | 54.16 | 53.54 | 53.95 | 4,317,979 | +0.30(+0.56%) |
Apr 25, 2017 | 53.51 | 53.91 | 53.35 | 53.65 | 3,427,670 | +0.18(+0.34%) |
Apr 24, 2017 | 53.25 | 53.74 | 53.07 | 53.47 | 4,627,378 | +0.94(+1.80%) |
Apr 21, 2017 | 52.65 | 52.65 | 52.34 | 52.53 | 5,376,678 | +0.06(+0.12%) |
Apr 20, 2017 | 52.67 | 52.88 | 52.21 | 52.46 | 5,674,217 | -0.17(-0.33%) |
Apr 19, 2017 | 52.64 | 52.96 | 52.54 | 52.64 | 4,483,752 | +0.09(+0.17%) |
Apr 18, 2017 | 52.98 | 53.04 | 52.35 | 52.55 | 5,873,938 | -0.75(-1.41%) |
Apr 17, 2017 | 53.24 | 53.41 | 53.13 | 53.30 | 3,228,879 | +0.32(+0.60%) |
Apr 13, 2017 | 53.36 | 53.63 | 52.93 | 52.98 | 4,264,622 | -0.28(-0.53%) |
Apr 12, 2017 | 53.52 | 53.58 | 53.10 | 53.26 | 2,853,209 | -0.20(-0.37%) |
Apr 11, 2017 | 53.33 | 53.75 | 53.03 | 53.46 | 3,978,992 | -0.08(-0.15%) |
Apr 10, 2017 | 52.93 | 53.66 | 52.85 | 53.54 | 4,957,046 | +0.49(+0.92%) |
Apr 07, 2017 | 53.04 | 53.27 | 52.69 | 53.05 | 3,562,624 | +0.26(+0.50%) |
Apr 06, 2017 | 52.72 | 53.05 | 52.41 | 52.79 | 3,398,091 | +0.07(+0.14%) |
Apr 05, 2017 | 52.86 | 53.66 | 52.60 | 52.72 | 4,532,134 | -0.14(-0.26%) |
Apr 04, 2017 | 52.66 | 53.06 | 52.31 | 52.85 | 4,155,216 | -0.04(-0.07%) |
Apr 03, 2017 | 54.07 | 54.43 | 52.82 | 52.89 | 6,012,903 | -1.15(-2.13%) |
Mar 31, 2017 | 53.65 | 54.32 | 53.59 | 54.04 | 3,814,508 | +0.25(+0.47%) |
Mar 30, 2017 | 53.75 | 53.86 | 53.49 | 53.79 | 1,950,673 | +0.15(+0.27%) |
Mar 29, 2017 | 53.47 | 53.75 | 53.05 | 53.64 | 3,598,891 | +0.04(+0.07%) |
Mar 28, 2017 | 53.11 | 53.88 | 52.95 | 53.61 | 4,200,941 | +0.30(+0.56%) |
Mar 27, 2017 | 52.78 | 53.44 | 52.72 | 53.31 | 3,510,766 | +0.08(+0.15%) |
Mar 24, 2017 | 53.58 | 53.84 | 53.15 | 53.23 | 3,291,002 | -0.13(-0.24%) |
Mar 23, 2017 | 53.80 | 53.88 | 53.00 | 53.35 | 5,217,722 | -0.64(-1.18%) |
Mar 22, 2017 | 53.15 | 54.03 | 53.14 | 53.99 | 4,829,610 | +0.84(+1.59%) |
Mar 21, 2017 | 53.67 | 53.94 | 53.03 | 53.15 | 3,571,820 | -0.41(-0.76%) |
Mar 20, 2017 | 53.17 | 53.94 | 53.06 | 53.55 | 4,942,427 | +0.38(+0.72%) |
Mar 17, 2017 | 54.33 | 54.38 | 52.85 | 53.17 | 7,421,098 | -0.77(-1.43%) |
Mar 16, 2017 | 54.25 | 54.48 | 53.81 | 53.94 | 3,920,664 | +0.14(+0.25%) |
Mar 15, 2017 | 53.74 | 53.98 | 53.35 | 53.81 | 3,542,748 | +0.09(+0.17%) |
Mar 14, 2017 | 54.27 | 54.28 | 53.50 | 53.72 | 4,071,495 | -0.08(-0.15%) |
Mar 13, 2017 | 53.20 | 53.88 | 53.11 | 53.80 | 4,157,513 | +0.46(+0.87%) |
Mar 10, 2017 | 52.89 | 53.83 | 52.76 | 53.34 | 5,695,893 | +0.97(+1.86%) |
Mar 09, 2017 | 52.30 | 52.44 | 51.76 | 52.36 | 4,618,449 | +0.16(+0.31%) |
Mar 08, 2017 | 52.46 | 52.66 | 51.89 | 52.20 | 6,187,105 | -0.32(-0.61%) |
Mar 07, 2017 | 53.41 | 53.84 | 52.46 | 52.52 | 5,877,200 | -0.90(-1.68%) |
Mar 06, 2017 | 53.98 | 54.07 | 53.11 | 53.42 | 6,388,982 | -0.95(-1.75%) |
Mar 03, 2017 | 54.43 | 54.71 | 54.20 | 54.37 | 5,618,341 | -0.26(-0.48%) |
Mar 02, 2017 | 54.44 | 54.78 | 54.18 | 54.63 | 3,139,691 | -0.07(-0.13%) |