Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 59.63 | 59.75 | 59.18 | 59.35 | 3,977,101 | +0.02(+0.03%) |
May 30, 2017 | 59.51 | 59.75 | 58.95 | 59.33 | 3,026,942 | -0.33(-0.56%) |
May 26, 2017 | 59.82 | 60.14 | 59.45 | 59.66 | 2,083,582 | +0.03(+0.05%) |
May 25, 2017 | 59.61 | 59.69 | 59.24 | 59.63 | 3,006,503 | +0.27(+0.45%) |
May 24, 2017 | 58.54 | 59.54 | 58.50 | 59.37 | 4,060,363 | +0.83(+1.42%) |
May 23, 2017 | 57.65 | 58.57 | 57.65 | 58.54 | 3,495,146 | +1.07(+1.86%) |
May 22, 2017 | 57.55 | 58.01 | 57.44 | 57.47 | 3,271,368 | +0.00(+0.00%) |
May 19, 2017 | 57.16 | 57.76 | 57.12 | 57.47 | 2,694,644 | +0.38(+0.67%) |
May 18, 2017 | 56.92 | 57.45 | 56.80 | 57.09 | 1,661,927 | +0.17(+0.30%) |
May 17, 2017 | 57.49 | 57.36 | 56.88 | 56.92 | 2,516,052 | -0.57(-0.99%) |
May 16, 2017 | 57.40 | 57.54 | 57.08 | 57.49 | 1,906,059 | +0.31(+0.55%) |
May 15, 2017 | 56.96 | 57.24 | 56.76 | 57.17 | 2,432,736 | +0.11(+0.20%) |
May 12, 2017 | 57.20 | 57.36 | 56.76 | 57.06 | 3,594,418 | +0.15(+0.27%) |
May 11, 2017 | 56.87 | 57.07 | 56.46 | 56.91 | 3,332,389 | -0.17(-0.30%) |
May 10, 2017 | 56.21 | 57.29 | 56.21 | 57.08 | 4,253,052 | +0.45(+0.79%) |
May 09, 2017 | 56.03 | 56.88 | 55.79 | 56.63 | 3,285,218 | +0.59(+1.05%) |
May 08, 2017 | 56.59 | 56.93 | 55.55 | 56.04 | 3,316,912 | -0.63(-1.11%) |
May 05, 2017 | 55.99 | 56.80 | 55.73 | 56.67 | 7,236,832 | +0.57(+1.02%) |
May 04, 2017 | 52.87 | 56.80 | 52.87 | 56.10 | 7,265,303 | +3.13(+5.90%) |
May 03, 2017 | 53.45 | 53.74 | 52.89 | 52.97 | 6,082,375 | -0.84(-1.56%) |
May 02, 2017 | 53.64 | 53.87 | 53.26 | 53.81 | 3,912,826 | +0.18(+0.34%) |
May 01, 2017 | 53.50 | 53.90 | 53.39 | 53.63 | 3,786,117 | +0.16(+0.30%) |
Apr 28, 2017 | 53.80 | 53.95 | 53.44 | 53.47 | 3,506,946 | -0.33(-0.62%) |
Apr 27, 2017 | 53.04 | 53.98 | 52.91 | 53.80 | 3,134,011 | +0.85(+1.60%) |
Apr 26, 2017 | 52.55 | 53.06 | 52.49 | 52.95 | 2,797,562 | +0.43(+0.82%) |
Apr 25, 2017 | 52.52 | 52.56 | 52.12 | 52.52 | 4,560,929 | +0.12(+0.24%) |
Apr 24, 2017 | 52.10 | 52.55 | 52.02 | 52.40 | 2,907,568 | +0.76(+1.48%) |
Apr 21, 2017 | 51.68 | 51.82 | 51.46 | 51.64 | 2,229,665 | -0.10(-0.18%) |
Apr 20, 2017 | 51.45 | 51.90 | 51.12 | 51.73 | 2,343,744 | +0.42(+0.82%) |
Apr 19, 2017 | 51.19 | 51.64 | 51.11 | 51.31 | 4,305,425 | +0.29(+0.56%) |
Apr 18, 2017 | 50.69 | 51.11 | 50.55 | 51.03 | 2,302,869 | +0.05(+0.09%) |
Apr 17, 2017 | 50.59 | 51.05 | 50.50 | 50.98 | 2,072,916 | +0.38(+0.75%) |
Apr 13, 2017 | 50.61 | 50.85 | 50.47 | 50.60 | 2,208,963 | -0.11(-0.23%) |
Apr 12, 2017 | 50.09 | 50.72 | 50.06 | 50.71 | 2,901,166 | +0.35(+0.70%) |
Apr 11, 2017 | 50.09 | 50.37 | 49.89 | 50.36 | 2,074,058 | +0.10(+0.21%) |
Apr 10, 2017 | 50.12 | 50.56 | 50.00 | 50.26 | 1,859,874 | +0.19(+0.38%) |
Apr 07, 2017 | 50.10 | 50.27 | 49.90 | 50.07 | 2,328,383 | -0.12(-0.25%) |
Apr 06, 2017 | 50.20 | 50.28 | 49.79 | 50.19 | 4,418,550 | +0.00(+0.00%) |
Apr 05, 2017 | 50.26 | 50.81 | 50.14 | 50.19 | 3,948,900 | +0.02(+0.04%) |
Apr 04, 2017 | 50.57 | 50.67 | 49.90 | 50.17 | 3,150,840 | -0.40(-0.78%) |
Apr 03, 2017 | 50.74 | 50.83 | 50.23 | 50.57 | 2,950,982 | -0.19(-0.37%) |
Mar 31, 2017 | 50.39 | 51.02 | 50.39 | 50.76 | 3,326,764 | -0.10(-0.19%) |
Mar 30, 2017 | 51.18 | 51.18 | 50.64 | 50.85 | 2,836,459 | -0.33(-0.65%) |
Mar 29, 2017 | 51.39 | 51.61 | 51.09 | 51.18 | 2,386,745 | -0.32(-0.63%) |
Mar 28, 2017 | 51.17 | 51.65 | 51.06 | 51.51 | 2,448,042 | +0.18(+0.35%) |
Mar 27, 2017 | 50.87 | 51.52 | 50.78 | 51.33 | 3,331,658 | +0.11(+0.22%) |
Mar 24, 2017 | 51.21 | 51.56 | 50.97 | 51.21 | 2,506,799 | +0.05(+0.09%) |
Mar 23, 2017 | 51.25 | 51.54 | 50.97 | 51.17 | 3,170,912 | -0.07(-0.13%) |
Mar 22, 2017 | 50.78 | 51.30 | 50.63 | 51.23 | 3,445,533 | +0.46(+0.90%) |
Mar 21, 2017 | 51.80 | 52.11 | 50.63 | 50.78 | 3,163,256 | -0.85(-1.64%) |
Mar 20, 2017 | 51.39 | 51.78 | 51.19 | 51.62 | 2,292,867 | +0.27(+0.52%) |
Mar 17, 2017 | 51.95 | 52.14 | 51.21 | 51.36 | 4,742,439 | -0.41(-0.79%) |
Mar 16, 2017 | 51.81 | 51.81 | 51.45 | 51.76 | 3,413,063 | +0.14(+0.28%) |
Mar 15, 2017 | 50.78 | 51.73 | 50.78 | 51.62 | 3,076,815 | +0.82(+1.61%) |
Mar 14, 2017 | 50.72 | 50.93 | 50.46 | 50.80 | 2,394,815 | -0.13(-0.26%) |
Mar 13, 2017 | 50.72 | 51.00 | 50.63 | 50.94 | 2,416,093 | +0.21(+0.41%) |
Mar 10, 2017 | 51.07 | 51.13 | 50.59 | 50.73 | 2,979,457 | -0.33(-0.65%) |
Mar 09, 2017 | 50.45 | 51.08 | 50.32 | 51.06 | 3,352,138 | +0.66(+1.30%) |
Mar 08, 2017 | 50.42 | 50.79 | 50.20 | 50.40 | 2,203,205 | -0.07(-0.13%) |
Mar 07, 2017 | 50.27 | 50.76 | 50.06 | 50.47 | 2,904,910 | -0.01(-0.02%) |
Mar 06, 2017 | 50.41 | 50.71 | 50.29 | 50.48 | 1,926,663 | -0.32(-0.64%) |
Mar 03, 2017 | 50.73 | 51.09 | 50.64 | 50.80 | 2,611,500 | +0.05(+0.09%) |
Mar 02, 2017 | 51.36 | 51.43 | 50.70 | 50.76 | 3,469,912 | -0.49(-0.96%) |