Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 57.52 | 57.53 | 57.24 | 57.33 | 1,295,331 | -0.09(-0.15%) |
May 30, 2017 | 57.30 | 57.42 | 57.30 | 57.42 | 1,405,686 | -0.03(-0.05%) |
May 26, 2017 | 57.40 | 57.46 | 57.36 | 57.45 | 1,430,788 | -0.03(-0.06%) |
May 25, 2017 | 57.40 | 57.56 | 57.40 | 57.48 | 1,248,429 | +0.17(+0.30%) |
May 24, 2017 | 57.14 | 57.33 | 57.13 | 57.31 | 1,103,205 | +0.11(+0.20%) |
May 23, 2017 | 57.18 | 57.27 | 57.15 | 57.20 | 1,927,926 | +0.03(+0.05%) |
May 22, 2017 | 57.04 | 57.20 | 57.04 | 57.17 | 1,717,487 | +0.23(+0.40%) |
May 19, 2017 | 56.65 | 57.05 | 56.65 | 56.94 | 1,383,075 | +0.58(+1.04%) |
May 18, 2017 | 56.21 | 56.54 | 56.00 | 56.36 | 2,262,687 | +0.07(+0.12%) |
May 17, 2017 | 56.78 | 56.88 | 56.29 | 56.29 | 1,681,973 | -0.86(-1.51%) |
May 16, 2017 | 57.23 | 57.25 | 57.08 | 57.15 | 775,139 | +0.10(+0.18%) |
May 15, 2017 | 56.92 | 57.08 | 56.88 | 57.05 | 1,442,162 | +0.31(+0.55%) |
May 12, 2017 | 56.68 | 56.76 | 56.62 | 56.73 | 1,108,838 | +0.07(+0.12%) |
May 11, 2017 | 56.65 | 56.68 | 56.38 | 56.66 | 3,138,329 | -0.08(-0.14%) |
May 10, 2017 | 56.58 | 56.77 | 56.58 | 56.74 | 1,068,056 | +0.13(+0.23%) |
May 09, 2017 | 56.65 | 56.75 | 56.53 | 56.61 | 1,157,470 | -0.02(-0.03%) |
May 08, 2017 | 56.68 | 56.70 | 56.55 | 56.63 | 996,756 | -0.11(-0.20%) |
May 05, 2017 | 56.46 | 56.80 | 56.41 | 56.74 | 1,154,113 | +0.38(+0.67%) |
May 04, 2017 | 56.31 | 56.38 | 56.20 | 56.37 | 805,770 | +0.12(+0.22%) |
May 03, 2017 | 56.26 | 56.30 | 56.12 | 56.24 | 1,075,824 | -0.17(-0.29%) |
May 02, 2017 | 56.38 | 56.42 | 56.26 | 56.41 | 3,838,983 | +0.17(+0.29%) |
May 01, 2017 | 56.24 | 56.35 | 56.15 | 56.24 | 1,453,591 | +0.15(+0.26%) |
Apr 28, 2017 | 56.15 | 56.21 | 56.03 | 56.10 | 1,732,256 | -0.02(-0.03%) |
Apr 27, 2017 | 56.19 | 56.21 | 55.98 | 56.11 | 2,174,088 | +0.02(+0.03%) |
Apr 26, 2017 | 56.15 | 56.35 | 56.09 | 56.10 | 1,559,490 | -0.11(-0.20%) |
Apr 25, 2017 | 56.05 | 56.28 | 56.04 | 56.21 | 2,557,199 | +0.38(+0.67%) |
Apr 24, 2017 | 55.80 | 55.91 | 55.76 | 55.83 | 2,228,041 | +0.84(+1.52%) |
Apr 21, 2017 | 55.04 | 55.08 | 54.90 | 55.00 | 2,333,383 | -0.08(-0.14%) |
Apr 20, 2017 | 54.94 | 55.16 | 54.88 | 55.07 | 1,926,739 | +0.44(+0.80%) |
Apr 19, 2017 | 54.94 | 54.98 | 54.57 | 54.64 | 1,118,918 | -0.14(-0.25%) |
Apr 18, 2017 | 54.76 | 54.90 | 54.60 | 54.78 | 2,006,201 | -0.27(-0.49%) |
Apr 17, 2017 | 54.83 | 55.05 | 54.77 | 55.05 | 2,433,410 | +0.43(+0.78%) |
Apr 13, 2017 | 54.87 | 55.00 | 54.62 | 54.62 | 2,073,800 | -0.37(-0.67%) |
Apr 12, 2017 | 55.07 | 55.08 | 54.86 | 54.99 | 1,358,536 | -0.13(-0.24%) |
Apr 11, 2017 | 55.09 | 55.14 | 54.73 | 55.12 | 1,415,446 | +0.07(+0.13%) |
Apr 10, 2017 | 55.07 | 55.19 | 54.94 | 55.05 | 2,083,063 | -0.02(-0.03%) |
Apr 07, 2017 | 55.04 | 55.21 | 54.99 | 55.07 | 1,091,876 | -0.05(-0.09%) |
Apr 06, 2017 | 55.10 | 55.22 | 54.98 | 55.12 | 1,893,669 | +0.05(+0.09%) |
Apr 05, 2017 | 55.35 | 55.55 | 55.00 | 55.07 | 3,318,255 | -0.15(-0.27%) |
Apr 04, 2017 | 55.06 | 55.23 | 54.98 | 55.21 | 2,266,009 | +0.02(+0.03%) |
Apr 03, 2017 | 55.25 | 55.29 | 54.83 | 55.20 | 2,331,544 | -0.01(-0.02%) |
Mar 31, 2017 | 55.19 | 55.39 | 55.19 | 55.21 | 2,364,471 | -0.13(-0.24%) |
Mar 30, 2017 | 55.35 | 55.50 | 55.31 | 55.34 | 1,804,222 | -0.03(-0.05%) |
Mar 29, 2017 | 55.11 | 55.41 | 55.11 | 55.36 | 2,835,466 | +0.03(+0.05%) |
Mar 28, 2017 | 55.04 | 55.42 | 55.01 | 55.34 | 4,821,939 | +0.24(+0.44%) |
Mar 27, 2017 | 54.71 | 55.12 | 54.67 | 55.09 | 2,034,395 | +0.04(+0.08%) |
Mar 24, 2017 | 55.06 | 55.22 | 54.91 | 55.05 | 1,722,902 | +0.02(+0.03%) |
Mar 23, 2017 | 54.93 | 55.25 | 54.88 | 55.03 | 4,082,626 | +0.03(+0.05%) |
Mar 22, 2017 | 54.83 | 55.03 | 54.69 | 55.00 | 2,057,099 | +0.10(+0.19%) |
Mar 21, 2017 | 55.67 | 55.74 | 54.86 | 54.90 | 2,905,514 | -0.53(-0.96%) |
Mar 20, 2017 | 55.48 | 55.57 | 55.35 | 55.43 | 1,561,732 | +0.01(+0.02%) |
Mar 17, 2017 | 55.52 | 55.60 | 55.40 | 55.42 | 1,828,194 | -0.03(-0.05%) |
Mar 16, 2017 | 55.55 | 55.58 | 55.36 | 55.45 | 2,374,640 | +0.11(+0.21%) |
Mar 15, 2017 | 54.90 | 55.44 | 54.82 | 55.34 | 3,472,897 | +0.65(+1.20%) |
Mar 14, 2017 | 54.75 | 54.79 | 54.59 | 54.68 | 2,040,649 | -0.31(-0.57%) |
Mar 13, 2017 | 54.92 | 55.01 | 54.88 | 55.00 | 1,459,485 | +0.21(+0.38%) |
Mar 10, 2017 | 54.79 | 54.92 | 54.60 | 54.79 | 2,685,091 | +0.30(+0.54%) |
Mar 09, 2017 | 54.49 | 54.57 | 54.29 | 54.49 | 1,919,216 | +0.03(+0.06%) |
Mar 08, 2017 | 54.66 | 54.70 | 54.41 | 54.46 | 1,847,679 | -0.18(-0.34%) |
Mar 07, 2017 | 54.66 | 54.74 | 54.58 | 54.64 | 1,216,392 | -0.13(-0.24%) |
Mar 06, 2017 | 54.76 | 54.83 | 54.63 | 54.77 | 1,066,637 | -0.16(-0.29%) |
Mar 03, 2017 | 54.82 | 54.96 | 54.71 | 54.93 | 1,908,006 | +0.13(+0.24%) |
Mar 02, 2017 | 54.98 | 55.01 | 54.75 | 54.80 | 2,246,907 | -0.35(-0.63%) |