Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 55.30 | 56.61 | 55.24 | 56.34 | 11,047,859 | +0.69(+1.24%) |
May 30, 2017 | 56.04 | 56.26 | 55.58 | 55.65 | 8,971,870 | -0.69(-1.22%) |
May 26, 2017 | 55.86 | 56.55 | 55.46 | 56.34 | 11,147,845 | +0.56(+1.01%) |
May 25, 2017 | 57.29 | 57.62 | 55.41 | 55.78 | 18,223,152 | -1.58(-2.76%) |
May 24, 2017 | 57.98 | 58.10 | 57.12 | 57.36 | 6,568,550 | -0.59(-1.01%) |
May 23, 2017 | 58.01 | 58.12 | 57.49 | 57.95 | 6,182,893 | +0.16(+0.28%) |
May 22, 2017 | 58.08 | 58.18 | 57.37 | 57.79 | 7,725,531 | +0.11(+0.20%) |
May 19, 2017 | 57.69 | 58.12 | 57.52 | 57.67 | 9,556,823 | +0.26(+0.45%) |
May 18, 2017 | 56.80 | 57.81 | 56.80 | 57.42 | 7,555,635 | +0.35(+0.62%) |
May 17, 2017 | 57.37 | 57.58 | 56.91 | 57.06 | 7,895,288 | -0.31(-0.53%) |
May 16, 2017 | 58.12 | 58.20 | 56.98 | 57.37 | 8,744,834 | -0.51(-0.87%) |
May 15, 2017 | 58.26 | 58.43 | 57.83 | 57.87 | 10,665,428 | +0.79(+1.38%) |
May 12, 2017 | 57.67 | 57.72 | 56.89 | 57.09 | 9,092,377 | -0.61(-1.06%) |
May 11, 2017 | 58.71 | 58.74 | 57.59 | 57.70 | 9,181,514 | -0.72(-1.22%) |
May 10, 2017 | 58.55 | 58.84 | 58.16 | 58.41 | 8,734,746 | +0.31(+0.54%) |
May 09, 2017 | 58.15 | 58.36 | 57.79 | 58.10 | 8,250,559 | +0.05(+0.08%) |
May 08, 2017 | 58.11 | 58.65 | 57.90 | 58.05 | 10,152,322 | +0.20(+0.35%) |
May 05, 2017 | 57.10 | 58.03 | 56.99 | 57.85 | 13,828,489 | +0.83(+1.45%) |
May 04, 2017 | 57.20 | 57.27 | 56.45 | 57.02 | 15,146,356 | -0.47(-0.82%) |
May 03, 2017 | 57.40 | 57.84 | 57.05 | 57.50 | 9,757,438 | +0.06(+0.11%) |
May 02, 2017 | 58.15 | 58.19 | 57.05 | 57.43 | 11,372,562 | -0.68(-1.18%) |
May 01, 2017 | 58.44 | 58.75 | 57.98 | 58.12 | 8,596,695 | -0.23(-0.40%) |
Apr 28, 2017 | 59.00 | 59.05 | 58.25 | 58.35 | 8,975,321 | -0.20(-0.34%) |
Apr 27, 2017 | 59.36 | 59.43 | 57.95 | 58.55 | 13,491,853 | -1.02(-1.71%) |
Apr 26, 2017 | 59.28 | 60.21 | 59.26 | 59.57 | 7,545,035 | +0.02(+0.03%) |
Apr 25, 2017 | 59.66 | 59.75 | 59.30 | 59.55 | 11,279,287 | -0.01(-0.01%) |
Apr 24, 2017 | 60.29 | 60.37 | 59.43 | 59.56 | 10,527,117 | -0.59(-0.99%) |
Apr 21, 2017 | 59.46 | 60.41 | 58.81 | 60.16 | 18,088,514 | -1.34(-2.18%) |
Apr 20, 2017 | 61.48 | 62.17 | 61.19 | 61.50 | 10,018,257 | +0.02(+0.04%) |
Apr 19, 2017 | 62.93 | 63.08 | 61.22 | 61.48 | 10,124,841 | -1.17(-1.86%) |
Apr 18, 2017 | 62.51 | 63.17 | 62.43 | 62.64 | 5,074,325 | -0.25(-0.40%) |
Apr 17, 2017 | 62.55 | 63.03 | 62.53 | 62.89 | 6,916,178 | +0.07(+0.12%) |
Apr 13, 2017 | 63.77 | 63.82 | 62.66 | 62.82 | 6,258,008 | -1.14(-1.78%) |
Apr 12, 2017 | 64.09 | 65.02 | 63.70 | 63.96 | 7,494,636 | -0.06(-0.10%) |
Apr 11, 2017 | 63.27 | 64.07 | 62.76 | 64.02 | 8,362,909 | +0.76(+1.19%) |
Apr 10, 2017 | 63.24 | 63.46 | 63.02 | 63.27 | 4,155,142 | +0.31(+0.49%) |
Apr 07, 2017 | 63.28 | 63.40 | 62.82 | 62.96 | 5,306,289 | -0.23(-0.37%) |
Apr 06, 2017 | 63.26 | 63.45 | 62.99 | 63.20 | 6,380,579 | +0.26(+0.41%) |
Apr 05, 2017 | 63.23 | 63.89 | 62.91 | 62.94 | 6,581,876 | +0.07(+0.12%) |
Apr 04, 2017 | 62.46 | 63.00 | 62.07 | 62.87 | 5,832,051 | +0.41(+0.66%) |
Apr 03, 2017 | 62.94 | 62.96 | 62.00 | 62.46 | 8,701,959 | -0.32(-0.51%) |
Mar 31, 2017 | 62.34 | 62.99 | 62.16 | 62.78 | 7,288,445 | +0.21(+0.33%) |
Mar 30, 2017 | 63.28 | 63.40 | 62.34 | 62.57 | 6,947,998 | -0.67(-1.05%) |
Mar 29, 2017 | 62.87 | 63.46 | 62.36 | 63.24 | 5,477,690 | +0.29(+0.46%) |
Mar 28, 2017 | 62.21 | 63.17 | 61.84 | 62.95 | 9,050,076 | +1.04(+1.67%) |
Mar 27, 2017 | 61.26 | 62.04 | 61.20 | 61.91 | 8,005,744 | +0.05(+0.08%) |
Mar 24, 2017 | 62.50 | 62.65 | 61.71 | 61.86 | 12,199,264 | -0.57(-0.91%) |
Mar 23, 2017 | 62.79 | 63.06 | 62.34 | 62.43 | 7,220,776 | -0.57(-0.91%) |
Mar 22, 2017 | 62.98 | 63.20 | 62.50 | 63.00 | 6,645,196 | -0.25(-0.39%) |
Mar 21, 2017 | 63.93 | 64.02 | 63.16 | 63.25 | 7,726,332 | -0.18(-0.29%) |
Mar 20, 2017 | 63.56 | 63.56 | 62.82 | 63.44 | 9,105,311 | -0.51(-0.79%) |
Mar 17, 2017 | 64.02 | 64.51 | 63.89 | 63.94 | 10,755,992 | -0.08(-0.13%) |
Mar 16, 2017 | 64.53 | 64.69 | 63.71 | 64.02 | 7,708,826 | -0.48(-0.75%) |
Mar 15, 2017 | 63.50 | 64.78 | 63.43 | 64.51 | 9,912,891 | +1.50(+2.39%) |
Mar 14, 2017 | 62.71 | 63.14 | 62.13 | 63.00 | 8,138,326 | -0.17(-0.27%) |
Mar 13, 2017 | 63.36 | 63.61 | 62.76 | 63.17 | 8,346,424 | -0.08(-0.13%) |
Mar 10, 2017 | 63.79 | 63.82 | 63.06 | 63.25 | 7,008,421 | -0.01(-0.01%) |
Mar 09, 2017 | 62.31 | 63.45 | 62.12 | 63.26 | 11,708,159 | +0.48(+0.77%) |
Mar 08, 2017 | 63.93 | 64.24 | 62.62 | 62.78 | 12,630,730 | -1.49(-2.31%) |
Mar 07, 2017 | 64.86 | 64.92 | 64.10 | 64.26 | 7,224,328 | -0.62(-0.95%) |
Mar 06, 2017 | 64.58 | 65.02 | 64.33 | 64.88 | 6,872,812 | +0.02(+0.02%) |
Mar 03, 2017 | 65.29 | 65.57 | 64.83 | 64.87 | 4,184,850 | -0.20(-0.31%) |
Mar 02, 2017 | 65.62 | 66.04 | 64.96 | 65.07 | 6,349,198 | -1.06(-1.60%) |