Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 55.78 | 55.83 | 55.75 | 55.83 | 108,955 | +0.05(+0.09%) |
May 30, 2017 | 55.97 | 55.97 | 55.69 | 55.78 | 124,359 | +0.09(+0.17%) |
May 26, 2017 | 55.67 | 55.75 | 55.65 | 55.69 | 80,510 | +0.04(+0.08%) |
May 25, 2017 | 55.64 | 55.70 | 55.62 | 55.64 | 180,380 | -0.02(-0.03%) |
May 24, 2017 | 55.54 | 55.70 | 55.52 | 55.66 | 66,803 | +0.09(+0.15%) |
May 23, 2017 | 55.75 | 55.75 | 55.53 | 55.58 | 64,435 | -0.11(-0.20%) |
May 22, 2017 | 55.66 | 55.70 | 55.64 | 55.69 | 70,600 | +0.03(+0.05%) |
May 19, 2017 | 55.69 | 55.71 | 55.61 | 55.66 | 69,568 | -0.06(-0.11%) |
May 18, 2017 | 55.76 | 55.81 | 55.67 | 55.72 | 82,503 | -0.04(-0.08%) |
May 17, 2017 | 55.64 | 55.77 | 55.61 | 55.76 | 91,224 | +0.33(+0.59%) |
May 16, 2017 | 55.39 | 55.52 | 55.39 | 55.44 | 71,230 | +0.03(+0.06%) |
May 15, 2017 | 55.39 | 55.48 | 55.39 | 55.40 | 84,839 | -0.05(-0.09%) |
May 12, 2017 | 55.39 | 55.47 | 55.39 | 55.45 | 74,439 | +0.22(+0.40%) |
May 11, 2017 | 55.15 | 55.27 | 55.15 | 55.23 | 58,399 | +0.00(+0.00%) |
May 10, 2017 | 55.27 | 55.34 | 55.18 | 55.23 | 443,017 | +0.01(+0.02%) |
May 09, 2017 | 55.21 | 55.25 | 55.15 | 55.22 | 128,394 | -0.03(-0.06%) |
May 08, 2017 | 55.31 | 55.35 | 55.23 | 55.26 | 77,485 | -0.10(-0.19%) |
May 05, 2017 | 55.30 | 55.37 | 55.28 | 55.36 | 173,691 | +0.07(+0.12%) |
May 04, 2017 | 55.30 | 55.39 | 55.27 | 55.29 | 80,387 | -0.15(-0.26%) |
May 03, 2017 | 55.47 | 55.52 | 55.38 | 55.44 | 91,813 | -0.08(-0.14%) |
May 02, 2017 | 55.40 | 55.54 | 55.40 | 55.52 | 58,390 | +0.14(+0.25%) |
May 01, 2017 | 55.46 | 55.52 | 55.35 | 55.38 | 56,190 | -0.12(-0.22%) |
Apr 28, 2017 | 55.41 | 55.53 | 55.41 | 55.50 | 182,290 | -0.04(-0.08%) |
Apr 27, 2017 | 55.44 | 55.54 | 55.40 | 55.54 | 215,106 | +0.04(+0.08%) |
Apr 26, 2017 | 55.36 | 55.50 | 55.33 | 55.50 | 135,343 | +0.17(+0.31%) |
Apr 25, 2017 | 55.38 | 55.44 | 55.29 | 55.33 | 152,058 | -0.21(-0.37%) |
Apr 24, 2017 | 55.42 | 55.54 | 55.41 | 55.53 | 99,640 | -0.09(-0.15%) |
Apr 21, 2017 | 55.64 | 55.68 | 55.59 | 55.62 | 186,524 | +0.03(+0.05%) |
Apr 20, 2017 | 55.62 | 55.62 | 55.52 | 55.59 | 378,827 | -0.06(-0.11%) |
Apr 19, 2017 | 55.69 | 55.69 | 55.61 | 55.65 | 231,092 | -0.12(-0.22%) |
Apr 18, 2017 | 55.63 | 55.78 | 55.60 | 55.77 | 67,050 | +0.26(+0.46%) |
Apr 17, 2017 | 55.58 | 55.64 | 55.52 | 55.52 | 64,093 | -0.04(-0.08%) |
Apr 13, 2017 | 55.55 | 55.62 | 55.49 | 55.56 | 106,015 | +0.07(+0.12%) |
Apr 12, 2017 | 55.40 | 55.53 | 55.35 | 55.49 | 172,459 | +0.14(+0.25%) |
Apr 11, 2017 | 55.28 | 55.39 | 54.99 | 55.35 | 220,044 | +0.20(+0.36%) |
Apr 10, 2017 | 55.18 | 55.24 | 55.10 | 55.16 | 142,412 | +0.05(+0.09%) |
Apr 07, 2017 | 55.30 | 55.36 | 55.10 | 55.10 | 293,491 | -0.16(-0.29%) |
Apr 06, 2017 | 55.28 | 55.33 | 55.21 | 55.27 | 189,410 | -0.04(-0.08%) |
Apr 05, 2017 | 55.17 | 55.33 | 55.13 | 55.31 | 370,267 | +0.10(+0.19%) |
Apr 04, 2017 | 55.22 | 55.28 | 55.17 | 55.21 | 103,515 | +0.25(+0.45%) |
Apr 03, 2017 | 54.98 | 55.26 | 54.96 | 54.96 | 316,629 | -0.10(-0.19%) |
Mar 31, 2017 | 55.04 | 55.09 | 55.01 | 55.06 | 39,853 | +0.10(+0.19%) |
Mar 30, 2017 | 55.05 | 55.05 | 54.95 | 54.96 | 48,351 | -0.11(-0.20%) |
Mar 29, 2017 | 55.04 | 55.08 | 55.01 | 55.07 | 91,031 | +0.12(+0.22%) |
Mar 28, 2017 | 55.12 | 55.12 | 54.92 | 54.95 | 81,629 | -0.13(-0.23%) |
Mar 27, 2017 | 55.12 | 55.16 | 55.05 | 55.08 | 196,566 | +0.09(+0.16%) |
Mar 24, 2017 | 54.98 | 55.04 | 54.92 | 54.99 | 50,233 | +0.00(+0.00%) |
Mar 23, 2017 | 55.02 | 55.04 | 54.91 | 54.99 | 57,245 | -0.02(-0.03%) |
Mar 22, 2017 | 54.98 | 55.06 | 54.97 | 55.01 | 141,762 | +0.07(+0.12%) |
Mar 21, 2017 | 54.81 | 54.98 | 54.78 | 54.94 | 60,872 | +0.12(+0.22%) |
Mar 20, 2017 | 54.77 | 54.84 | 54.74 | 54.82 | 60,860 | +0.09(+0.17%) |
Mar 17, 2017 | 54.71 | 54.79 | 54.67 | 54.73 | 57,859 | +0.07(+0.13%) |
Mar 16, 2017 | 54.67 | 54.72 | 54.62 | 54.66 | 84,787 | -0.09(-0.17%) |
Mar 15, 2017 | 54.47 | 54.75 | 54.41 | 54.75 | 74,559 | +0.32(+0.59%) |
Mar 14, 2017 | 54.39 | 54.46 | 54.39 | 54.43 | 64,273 | +0.03(+0.05%) |
Mar 13, 2017 | 54.45 | 54.47 | 54.37 | 54.40 | 73,673 | -0.07(-0.13%) |
Mar 10, 2017 | 54.49 | 54.50 | 54.41 | 54.47 | 77,046 | +0.07(+0.13%) |
Mar 09, 2017 | 54.43 | 54.46 | 54.37 | 54.40 | 88,575 | -0.09(-0.16%) |
Mar 08, 2017 | 54.46 | 54.51 | 54.43 | 54.49 | 70,078 | -0.12(-0.22%) |
Mar 07, 2017 | 54.65 | 54.65 | 54.56 | 54.61 | 90,550 | -0.07(-0.13%) |
Mar 06, 2017 | 54.70 | 54.73 | 54.63 | 54.68 | 88,146 | +0.03(+0.05%) |
Mar 03, 2017 | 54.62 | 54.68 | 54.56 | 54.65 | 244,127 | +0.03(+0.05%) |
Mar 02, 2017 | 54.68 | 54.68 | 54.59 | 54.62 | 100,435 | -0.09(-0.17%) |