Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 55.01 | 55.56 | 54.86 | 55.52 | 3,002,257 | +0.52(+0.95%) |
May 30, 2017 | 54.78 | 55.22 | 54.69 | 55.00 | 1,716,840 | +0.06(+0.11%) |
May 26, 2017 | 54.84 | 55.28 | 54.84 | 54.94 | 1,738,651 | +0.03(+0.06%) |
May 25, 2017 | 54.14 | 55.22 | 53.84 | 54.91 | 3,246,895 | +0.77(+1.43%) |
May 24, 2017 | 54.44 | 54.79 | 53.30 | 54.14 | 6,761,927 | -1.88(-3.35%) |
May 23, 2017 | 56.15 | 56.19 | 55.56 | 56.01 | 1,850,829 | -0.19(-0.34%) |
May 22, 2017 | 55.93 | 56.30 | 55.68 | 56.20 | 1,602,648 | +0.53(+0.95%) |
May 19, 2017 | 54.97 | 55.77 | 54.74 | 55.67 | 1,382,340 | +0.73(+1.32%) |
May 18, 2017 | 54.58 | 55.15 | 54.47 | 54.95 | 2,077,775 | +0.38(+0.69%) |
May 17, 2017 | 55.65 | 55.89 | 54.34 | 54.57 | 2,837,508 | -2.05(-3.62%) |
May 16, 2017 | 56.71 | 56.82 | 56.02 | 56.62 | 1,759,994 | -0.17(-0.31%) |
May 15, 2017 | 56.17 | 57.12 | 56.17 | 56.79 | 1,744,308 | +0.62(+1.11%) |
May 12, 2017 | 56.08 | 56.35 | 55.88 | 56.17 | 1,613,294 | +0.01(+0.01%) |
May 11, 2017 | 56.16 | 56.78 | 55.99 | 56.16 | 1,981,992 | -0.63(-1.11%) |
May 10, 2017 | 56.27 | 56.79 | 56.23 | 56.79 | 2,043,584 | +0.42(+0.74%) |
May 09, 2017 | 56.12 | 56.44 | 55.82 | 56.38 | 2,391,737 | +0.37(+0.66%) |
May 08, 2017 | 56.64 | 56.75 | 55.57 | 56.01 | 2,824,735 | -0.67(-1.18%) |
May 05, 2017 | 56.71 | 56.71 | 56.25 | 56.67 | 1,555,736 | +0.09(+0.17%) |
May 04, 2017 | 56.89 | 56.90 | 56.27 | 56.58 | 1,992,930 | -0.06(-0.11%) |
May 03, 2017 | 56.29 | 56.66 | 55.95 | 56.64 | 2,240,903 | +0.38(+0.67%) |
May 02, 2017 | 55.89 | 56.27 | 55.52 | 56.27 | 1,872,339 | +0.60(+1.08%) |
May 01, 2017 | 56.15 | 56.25 | 55.56 | 55.67 | 2,915,674 | -0.21(-0.38%) |
Apr 28, 2017 | 55.60 | 55.90 | 55.31 | 55.88 | 3,706,082 | +0.29(+0.52%) |
Apr 27, 2017 | 55.58 | 55.71 | 55.19 | 55.59 | 1,558,569 | +0.28(+0.51%) |
Apr 26, 2017 | 54.78 | 55.71 | 54.74 | 55.30 | 2,831,061 | +0.45(+0.82%) |
Apr 25, 2017 | 55.97 | 54.45 | 54.85 | 5,397,107 | -2.40(-4.19%) | |
Apr 24, 2017 | 57.52 | 57.61 | 57.14 | 57.25 | 2,412,078 | +0.66(+1.17%) |
Apr 21, 2017 | 57.05 | 57.16 | 56.41 | 56.59 | 1,452,677 | -0.40(-0.71%) |
Apr 20, 2017 | 57.00 | 57.16 | 56.48 | 56.99 | 2,679,979 | +0.39(+0.70%) |
Apr 19, 2017 | 56.43 | 56.87 | 56.27 | 56.60 | 2,503,176 | +0.43(+0.76%) |
Apr 18, 2017 | 55.96 | 56.77 | 55.92 | 56.17 | 1,659,435 | -0.17(-0.29%) |
Apr 17, 2017 | 55.56 | 56.37 | 55.41 | 56.34 | 2,006,459 | +0.95(+1.72%) |
Apr 13, 2017 | 55.42 | 56.00 | 55.08 | 55.38 | 2,212,938 | -0.15(-0.27%) |
Apr 12, 2017 | 54.94 | 56.10 | 54.94 | 55.53 | 2,875,192 | +0.36(+0.66%) |
Apr 11, 2017 | 55.18 | 55.30 | 54.40 | 55.17 | 3,454,052 | -0.21(-0.38%) |
Apr 10, 2017 | 55.82 | 54.78 | 55.38 | 5,698,508 | +0.44(+0.80%) | |
Apr 07, 2017 | 54.53 | 55.22 | 54.27 | 54.94 | 2,150,680 | +0.29(+0.53%) |
Apr 06, 2017 | 54.36 | 54.91 | 54.01 | 54.65 | 2,449,871 | +0.38(+0.70%) |
Apr 05, 2017 | 54.15 | 54.90 | 53.95 | 54.27 | 2,767,381 | +0.47(+0.86%) |
Apr 04, 2017 | 53.49 | 53.83 | 53.36 | 53.81 | 2,007,834 | +0.05(+0.09%) |
Apr 03, 2017 | 53.80 | 54.06 | 53.29 | 53.76 | 3,980,530 | +0.04(+0.07%) |
Mar 31, 2017 | 53.65 | 53.84 | 53.42 | 53.72 | 3,981,352 | -0.05(-0.09%) |
Mar 30, 2017 | 53.57 | 54.05 | 53.45 | 53.77 | 4,030,831 | +0.23(+0.43%) |
Mar 29, 2017 | 53.66 | 53.81 | 53.10 | 53.54 | 2,328,557 | -0.37(-0.69%) |
Mar 28, 2017 | 53.20 | 54.23 | 53.06 | 53.91 | 2,608,310 | +0.60(+1.12%) |
Mar 27, 2017 | 52.95 | 53.55 | 52.58 | 53.31 | 1,536,808 | -0.16(-0.29%) |
Mar 24, 2017 | 53.93 | 54.04 | 53.28 | 53.47 | 1,723,096 | -0.29(-0.54%) |
Mar 23, 2017 | 54.16 | 54.62 | 53.72 | 53.76 | 2,188,208 | -0.47(-0.86%) |
Mar 22, 2017 | 53.92 | 54.32 | 53.50 | 54.22 | 2,218,295 | +0.15(+0.28%) |
Mar 21, 2017 | 54.96 | 54.99 | 53.61 | 54.07 | 2,641,683 | -0.52(-0.95%) |
Mar 20, 2017 | 54.67 | 54.86 | 54.24 | 54.59 | 1,850,156 | -0.08(-0.14%) |
Mar 17, 2017 | 56.21 | 56.36 | 54.65 | 54.67 | 5,609,217 | -2.03(-3.59%) |
Mar 16, 2017 | 56.72 | 57.08 | 56.60 | 56.71 | 1,976,303 | +0.15(+0.26%) |
Mar 15, 2017 | 56.27 | 56.74 | 56.18 | 56.56 | 2,152,584 | +0.45(+0.80%) |
Mar 14, 2017 | 55.97 | 56.32 | 55.72 | 56.11 | 1,644,533 | -0.12(-0.21%) |
Mar 13, 2017 | 55.80 | 56.37 | 55.70 | 56.23 | 1,534,823 | +0.43(+0.77%) |
Mar 10, 2017 | 55.69 | 55.96 | 55.51 | 55.80 | 1,627,576 | +0.49(+0.89%) |
Mar 09, 2017 | 55.98 | 56.14 | 55.24 | 55.30 | 2,211,335 | -0.45(-0.81%) |
Mar 08, 2017 | 55.72 | 56.24 | 55.69 | 55.76 | 1,302,158 | +0.31(+0.56%) |
Mar 07, 2017 | 55.56 | 55.72 | 55.30 | 55.44 | 1,145,407 | -0.13(-0.24%) |
Mar 06, 2017 | 55.59 | 55.97 | 55.35 | 55.58 | 1,361,724 | -0.19(-0.34%) |
Mar 03, 2017 | 56.17 | 56.54 | 55.53 | 55.76 | 1,947,777 | -0.31(-0.56%) |
Mar 02, 2017 | 56.73 | 56.77 | 56.08 | 56.08 | 2,088,702 | -0.64(-1.13%) |