Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 57.99 | 58.03 | 57.50 | 57.78 | 2,359,275 | -0.18(-0.31%) |
May 30, 2017 | 57.20 | 58.02 | 57.18 | 57.96 | 976,931 | +0.49(+0.86%) |
May 26, 2017 | 57.63 | 57.79 | 57.42 | 57.47 | 1,243,817 | -0.35(-0.61%) |
May 25, 2017 | 57.24 | 57.85 | 57.07 | 57.82 | 1,636,080 | +0.81(+1.43%) |
May 24, 2017 | 56.58 | 57.05 | 56.18 | 57.00 | 1,122,898 | +0.63(+1.11%) |
May 23, 2017 | 56.47 | 56.76 | 56.31 | 56.38 | 2,300,284 | -0.10(-0.19%) |
May 22, 2017 | 56.07 | 56.52 | 55.97 | 56.48 | 727,570 | +0.61(+1.10%) |
May 19, 2017 | 54.90 | 56.02 | 54.89 | 55.87 | 1,313,751 | +1.06(+1.93%) |
May 18, 2017 | 54.38 | 55.18 | 54.01 | 54.81 | 1,929,581 | +0.41(+0.75%) |
May 17, 2017 | 55.47 | 55.68 | 54.26 | 54.40 | 1,530,262 | -1.80(-3.20%) |
May 16, 2017 | 56.38 | 57.02 | 56.17 | 56.20 | 1,948,780 | -0.11(-0.20%) |
May 15, 2017 | 55.76 | 56.42 | 55.64 | 56.31 | 1,412,901 | +0.99(+1.79%) |
May 12, 2017 | 55.02 | 55.47 | 54.82 | 55.32 | 648,364 | +0.15(+0.27%) |
May 11, 2017 | 55.33 | 55.58 | 54.96 | 55.17 | 916,979 | -0.57(-1.02%) |
May 10, 2017 | 55.47 | 55.86 | 55.31 | 55.73 | 975,755 | +0.36(+0.65%) |
May 09, 2017 | 55.39 | 55.85 | 55.04 | 55.38 | 1,045,461 | -0.16(-0.30%) |
May 08, 2017 | 55.77 | 55.88 | 55.44 | 55.54 | 1,168,437 | -0.16(-0.28%) |
May 05, 2017 | 54.92 | 55.71 | 54.76 | 55.70 | 1,218,232 | +0.84(+1.52%) |
May 04, 2017 | 54.94 | 55.17 | 54.61 | 54.86 | 1,148,577 | -0.04(-0.07%) |
May 03, 2017 | 54.90 | 55.13 | 54.56 | 54.90 | 1,137,130 | -0.22(-0.41%) |
May 02, 2017 | 54.64 | 55.14 | 54.42 | 55.12 | 1,393,744 | +0.55(+1.01%) |
May 01, 2017 | 54.02 | 54.70 | 53.97 | 54.57 | 1,534,323 | +0.63(+1.16%) |
Apr 28, 2017 | 53.84 | 54.17 | 53.73 | 53.94 | 1,695,215 | -0.01(-0.03%) |
Apr 27, 2017 | 53.89 | 54.70 | 53.80 | 53.96 | 2,190,732 | -0.06(-0.11%) |
Apr 26, 2017 | 54.85 | 55.25 | 53.99 | 54.02 | 3,416,190 | -0.53(-0.97%) |
Apr 25, 2017 | 55.41 | 55.61 | 54.53 | 54.55 | 4,153,981 | -1.91(-3.38%) |
Apr 24, 2017 | 56.48 | 56.79 | 56.29 | 56.46 | 1,659,359 | +0.70(+1.26%) |
Apr 21, 2017 | 55.51 | 55.86 | 55.35 | 55.76 | 1,163,318 | +0.18(+0.32%) |
Apr 20, 2017 | 55.13 | 56.01 | 54.82 | 55.58 | 1,907,225 | +0.94(+1.72%) |
Apr 19, 2017 | 55.14 | 55.18 | 54.56 | 54.64 | 1,195,616 | -0.25(-0.46%) |
Apr 18, 2017 | 54.95 | 55.11 | 54.50 | 54.89 | 1,262,248 | -0.38(-0.69%) |
Apr 17, 2017 | 54.61 | 55.43 | 54.61 | 55.27 | 1,140,962 | +0.88(+1.62%) |
Apr 13, 2017 | 54.72 | 55.03 | 54.35 | 54.39 | 1,336,798 | -0.35(-0.64%) |
Apr 12, 2017 | 55.16 | 55.33 | 54.62 | 54.74 | 1,341,525 | -0.45(-0.81%) |
Apr 11, 2017 | 55.64 | 55.64 | 54.67 | 55.19 | 1,768,960 | -0.47(-0.84%) |
Apr 10, 2017 | 55.06 | 55.95 | 55.03 | 55.66 | 2,207,126 | +0.90(+1.64%) |
Apr 07, 2017 | 55.29 | 55.59 | 54.64 | 54.76 | 2,095,202 | -0.37(-0.66%) |
Apr 06, 2017 | 54.93 | 55.38 | 54.82 | 55.13 | 1,116,105 | +0.34(+0.61%) |
Apr 05, 2017 | 55.30 | 56.00 | 54.57 | 54.79 | 1,947,144 | -0.29(-0.53%) |
Apr 04, 2017 | 54.24 | 55.23 | 54.18 | 55.09 | 1,394,434 | +0.54(+1.00%) |
Apr 03, 2017 | 55.14 | 55.29 | 54.11 | 54.54 | 1,395,178 | -0.63(-1.14%) |
Mar 31, 2017 | 55.18 | 55.56 | 55.03 | 55.17 | 1,299,996 | -0.02(-0.04%) |
Mar 30, 2017 | 55.28 | 55.72 | 55.17 | 55.19 | 733,207 | +0.13(+0.24%) |
Mar 29, 2017 | 54.97 | 55.09 | 54.67 | 55.06 | 597,093 | -0.04(-0.08%) |
Mar 28, 2017 | 54.28 | 55.29 | 54.28 | 55.10 | 1,254,159 | +0.90(+1.65%) |
Mar 27, 2017 | 53.47 | 54.40 | 53.41 | 54.20 | 1,073,071 | +0.25(+0.46%) |
Mar 24, 2017 | 54.05 | 54.41 | 53.74 | 53.96 | 656,022 | -0.10(-0.18%) |
Mar 23, 2017 | 53.62 | 54.38 | 53.29 | 54.06 | 1,343,598 | +0.51(+0.95%) |
Mar 22, 2017 | 53.03 | 53.82 | 53.03 | 53.55 | 1,150,371 | +0.31(+0.57%) |
Mar 21, 2017 | 53.95 | 54.47 | 53.19 | 53.24 | 2,575,839 | -0.49(-0.90%) |
Mar 20, 2017 | 53.79 | 54.03 | 53.52 | 53.73 | 2,074,292 | -0.12(-0.22%) |
Mar 17, 2017 | 54.11 | 54.38 | 53.83 | 53.85 | 1,732,292 | -0.04(-0.07%) |
Mar 16, 2017 | 54.33 | 54.68 | 53.86 | 53.88 | 1,128,554 | -0.30(-0.55%) |
Mar 15, 2017 | 53.66 | 54.26 | 53.36 | 54.18 | 1,230,356 | +0.96(+1.81%) |
Mar 14, 2017 | 53.89 | 54.16 | 53.16 | 53.22 | 1,363,800 | -1.11(-2.05%) |
Mar 13, 2017 | 54.06 | 54.50 | 53.93 | 54.33 | 1,078,610 | +0.34(+0.64%) |
Mar 10, 2017 | 53.85 | 54.46 | 53.64 | 53.99 | 1,251,583 | +0.48(+0.91%) |
Mar 09, 2017 | 53.29 | 53.79 | 53.12 | 53.50 | 1,073,558 | +0.11(+0.21%) |
Mar 08, 2017 | 53.76 | 53.92 | 53.32 | 53.39 | 1,402,814 | -0.12(-0.22%) |
Mar 07, 2017 | 53.28 | 53.73 | 53.28 | 53.51 | 1,625,694 | +0.06(+0.11%) |
Mar 06, 2017 | 52.89 | 53.53 | 52.87 | 53.45 | 1,432,969 | +0.25(+0.47%) |
Mar 03, 2017 | 52.34 | 53.22 | 52.31 | 53.20 | 1,321,039 | +0.79(+1.51%) |
Mar 02, 2017 | 51.97 | 52.57 | 51.90 | 52.41 | 1,440,349 | -0.12(-0.23%) |