Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 55.84 | 56.12 | 55.63 | 55.67 | 2,201,521 | -0.06(-0.11%) |
May 30, 2017 | 55.94 | 55.94 | 55.35 | 55.73 | 2,350,003 | -0.33(-0.58%) |
May 26, 2017 | 56.21 | 56.38 | 55.81 | 56.06 | 1,700,994 | -0.05(-0.08%) |
May 25, 2017 | 56.24 | 56.45 | 55.90 | 56.11 | 2,873,513 | +0.12(+0.22%) |
May 24, 2017 | 55.28 | 56.05 | 55.24 | 55.98 | 3,360,806 | +0.70(+1.27%) |
May 23, 2017 | 55.08 | 55.44 | 55.01 | 55.28 | 2,572,747 | +0.23(+0.42%) |
May 22, 2017 | 54.50 | 55.14 | 54.50 | 55.05 | 1,582,920 | +0.22(+0.39%) |
May 19, 2017 | 54.19 | 54.89 | 53.90 | 54.83 | 3,376,226 | +0.73(+1.36%) |
May 18, 2017 | 54.33 | 54.46 | 53.92 | 54.10 | 3,153,547 | -0.35(-0.64%) |
May 17, 2017 | 54.31 | 54.77 | 54.02 | 54.45 | 3,275,889 | +0.14(+0.26%) |
May 16, 2017 | 54.92 | 54.94 | 54.19 | 54.31 | 2,969,463 | -0.52(-0.94%) |
May 15, 2017 | 54.61 | 54.92 | 54.60 | 54.83 | 2,992,654 | +0.15(+0.27%) |
May 12, 2017 | 54.39 | 54.77 | 54.27 | 54.68 | 2,513,708 | +0.11(+0.20%) |
May 11, 2017 | 54.84 | 54.90 | 54.19 | 54.57 | 4,444,968 | -0.28(-0.51%) |
May 10, 2017 | 54.67 | 55.05 | 54.64 | 54.85 | 2,502,082 | +0.15(+0.28%) |
May 09, 2017 | 56.05 | 56.14 | 54.40 | 54.69 | 4,745,191 | -1.43(-2.54%) |
May 08, 2017 | 54.57 | 56.69 | 54.23 | 56.12 | 9,024,378 | +1.55(+2.84%) |
May 05, 2017 | 54.61 | 54.61 | 54.03 | 54.57 | 3,477,903 | +0.22(+0.41%) |
May 04, 2017 | 53.03 | 55.19 | 53.03 | 54.35 | 6,928,921 | +1.13(+2.12%) |
May 03, 2017 | 53.36 | 53.42 | 53.01 | 53.22 | 3,696,599 | -0.07(-0.13%) |
May 02, 2017 | 54.43 | 54.43 | 53.20 | 53.29 | 4,696,927 | -0.86(-1.60%) |
May 01, 2017 | 54.88 | 54.96 | 54.14 | 54.15 | 2,669,647 | -0.66(-1.20%) |
Apr 28, 2017 | 54.86 | 54.95 | 54.48 | 54.81 | 5,048,993 | +0.03(+0.06%) |
Apr 27, 2017 | 55.24 | 55.29 | 54.64 | 54.78 | 2,971,291 | -0.41(-0.74%) |
Apr 26, 2017 | 55.88 | 55.91 | 55.17 | 55.19 | 3,145,999 | -0.66(-1.19%) |
Apr 25, 2017 | 56.21 | 56.33 | 55.85 | 55.85 | 2,873,150 | -0.32(-0.58%) |
Apr 24, 2017 | 56.17 | 56.35 | 56.00 | 56.18 | 2,414,287 | +0.27(+0.48%) |
Apr 21, 2017 | 56.00 | 56.18 | 55.83 | 55.91 | 3,548,225 | -0.29(-0.51%) |
Apr 20, 2017 | 56.05 | 56.23 | 55.76 | 56.19 | 2,803,843 | +0.10(+0.18%) |
Apr 19, 2017 | 56.47 | 56.61 | 55.95 | 56.09 | 1,560,340 | -0.25(-0.44%) |
Apr 18, 2017 | 55.88 | 56.65 | 55.81 | 56.34 | 2,372,764 | +0.52(+0.93%) |
Apr 17, 2017 | 55.64 | 55.87 | 55.58 | 55.82 | 1,638,459 | +0.28(+0.50%) |
Apr 13, 2017 | 55.85 | 56.03 | 55.51 | 55.54 | 2,199,615 | -0.29(-0.53%) |
Apr 12, 2017 | 55.64 | 56.04 | 55.56 | 55.84 | 3,231,172 | +0.14(+0.25%) |
Apr 11, 2017 | 55.81 | 56.00 | 55.56 | 55.70 | 2,649,191 | -0.09(-0.17%) |
Apr 10, 2017 | 55.95 | 56.17 | 55.68 | 55.79 | 2,221,383 | -0.25(-0.44%) |
Apr 07, 2017 | 55.86 | 56.15 | 55.78 | 56.04 | 2,346,105 | +0.14(+0.25%) |
Apr 06, 2017 | 56.04 | 56.04 | 55.60 | 55.90 | 2,302,783 | -0.26(-0.47%) |
Apr 05, 2017 | 55.85 | 56.33 | 55.72 | 56.16 | 1,964,618 | +0.37(+0.66%) |
Apr 04, 2017 | 55.90 | 56.10 | 55.47 | 55.79 | 1,840,660 | -0.08(-0.14%) |
Apr 03, 2017 | 56.04 | 56.16 | 55.69 | 55.87 | 2,792,885 | -0.19(-0.33%) |
Mar 31, 2017 | 55.93 | 56.29 | 55.93 | 56.05 | 2,779,369 | +0.05(+0.10%) |
Mar 30, 2017 | 56.30 | 56.45 | 55.88 | 56.00 | 2,776,757 | -0.42(-0.74%) |
Mar 29, 2017 | 56.10 | 56.48 | 55.81 | 56.42 | 2,662,863 | +0.32(+0.58%) |
Mar 28, 2017 | 55.92 | 56.21 | 55.74 | 56.09 | 2,256,718 | +0.08(+0.14%) |
Mar 27, 2017 | 56.23 | 56.35 | 55.89 | 56.02 | 3,268,582 | -0.34(-0.60%) |
Mar 24, 2017 | 56.58 | 56.71 | 56.16 | 56.35 | 3,799,282 | -0.09(-0.15%) |
Mar 23, 2017 | 56.14 | 56.78 | 55.88 | 56.44 | 3,894,234 | +0.31(+0.55%) |
Mar 22, 2017 | 56.83 | 56.84 | 55.80 | 56.13 | 5,917,168 | -0.69(-1.21%) |
Mar 21, 2017 | 57.17 | 57.35 | 56.71 | 56.82 | 5,521,955 | -1.07(-1.84%) |
Mar 20, 2017 | 57.91 | 58.05 | 57.64 | 57.88 | 3,439,947 | -0.10(-0.17%) |
Mar 17, 2017 | 57.97 | 58.14 | 57.69 | 57.98 | 4,655,074 | +0.27(+0.47%) |
Mar 16, 2017 | 57.63 | 57.71 | 57.31 | 57.71 | 2,735,519 | +0.01(+0.01%) |
Mar 15, 2017 | 57.42 | 57.90 | 57.30 | 57.71 | 1,992,431 | +0.40(+0.70%) |
Mar 14, 2017 | 57.03 | 57.50 | 57.03 | 57.30 | 2,727,164 | +0.06(+0.11%) |
Mar 13, 2017 | 57.16 | 57.27 | 57.01 | 57.24 | 1,743,557 | -0.03(-0.05%) |
Mar 10, 2017 | 57.54 | 57.63 | 57.15 | 57.27 | 1,646,898 | +0.07(+0.12%) |
Mar 09, 2017 | 57.21 | 57.35 | 56.91 | 57.20 | 2,538,835 | +0.19(+0.32%) |
Mar 08, 2017 | 57.08 | 57.19 | 56.85 | 57.02 | 1,775,099 | -0.22(-0.38%) |
Mar 07, 2017 | 57.24 | 57.71 | 57.19 | 57.23 | 2,254,813 | -0.06(-0.11%) |
Mar 06, 2017 | 57.17 | 57.44 | 56.94 | 57.30 | 1,786,938 | -0.19(-0.34%) |
Mar 03, 2017 | 57.92 | 57.92 | 57.18 | 57.49 | 3,483,105 | -0.42(-0.73%) |
Mar 02, 2017 | 57.84 | 57.98 | 57.50 | 57.91 | 4,021,739 | +0.15(+0.25%) |