Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 60.26 | 60.28 | 60.00 | 60.00 | 4,736,688 | +0.08(+0.13%) |
May 30, 2017 | 59.84 | 59.98 | 59.82 | 59.92 | 2,281,141 | -0.05(-0.08%) |
May 26, 2017 | 59.86 | 59.97 | 59.80 | 59.97 | 2,547,662 | -0.19(-0.31%) |
May 25, 2017 | 60.17 | 60.25 | 60.08 | 60.15 | 2,739,091 | +0.01(+0.02%) |
May 24, 2017 | 60.00 | 60.16 | 59.92 | 60.14 | 3,192,924 | +0.04(+0.06%) |
May 23, 2017 | 60.24 | 60.27 | 60.04 | 60.10 | 3,092,350 | +0.02(+0.03%) |
May 22, 2017 | 60.10 | 60.18 | 60.01 | 60.08 | 3,745,490 | +0.13(+0.21%) |
May 19, 2017 | 59.73 | 60.00 | 59.70 | 59.96 | 2,489,556 | +0.68(+1.15%) |
May 18, 2017 | 59.04 | 59.34 | 58.98 | 59.28 | 4,464,043 | +0.09(+0.15%) |
May 17, 2017 | 59.59 | 59.63 | 59.18 | 59.19 | 4,787,586 | -0.65(-1.09%) |
May 16, 2017 | 59.84 | 59.86 | 59.75 | 59.84 | 3,129,195 | +0.38(+0.64%) |
May 15, 2017 | 59.36 | 59.48 | 59.32 | 59.46 | 3,555,554 | +0.27(+0.46%) |
May 12, 2017 | 58.97 | 59.19 | 58.95 | 59.19 | 3,149,188 | +0.26(+0.45%) |
May 11, 2017 | 58.83 | 58.93 | 58.68 | 58.93 | 3,520,898 | -0.13(-0.21%) |
May 10, 2017 | 59.00 | 59.05 | 58.94 | 59.05 | 2,537,985 | +0.08(+0.13%) |
May 09, 2017 | 59.04 | 59.08 | 58.87 | 58.97 | 4,408,181 | -0.12(-0.20%) |
May 08, 2017 | 59.12 | 59.12 | 58.99 | 59.09 | 9,056,033 | -0.43(-0.72%) |
May 05, 2017 | 58.97 | 59.53 | 58.94 | 59.52 | 2,737,760 | +0.61(+1.04%) |
May 04, 2017 | 58.58 | 58.92 | 58.52 | 58.91 | 2,655,090 | +0.55(+0.95%) |
May 03, 2017 | 58.35 | 58.45 | 58.24 | 58.35 | 4,295,794 | -0.19(-0.33%) |
May 02, 2017 | 58.41 | 58.56 | 58.35 | 58.55 | 3,939,609 | +0.33(+0.57%) |
May 01, 2017 | 58.30 | 58.31 | 58.10 | 58.22 | 4,054,089 | +0.26(+0.45%) |
Apr 28, 2017 | 58.07 | 58.07 | 57.95 | 57.95 | 3,471,837 | -0.10(-0.17%) |
Apr 27, 2017 | 58.04 | 58.07 | 57.90 | 58.05 | 2,921,754 | +0.13(+0.22%) |
Apr 26, 2017 | 57.91 | 58.11 | 57.91 | 57.92 | 6,811,945 | -0.14(-0.23%) |
Apr 25, 2017 | 57.95 | 58.13 | 57.89 | 58.06 | 4,730,826 | +0.38(+0.66%) |
Apr 24, 2017 | 57.56 | 57.71 | 57.49 | 57.68 | 2,341,571 | +1.38(+2.46%) |
Apr 21, 2017 | 56.26 | 56.32 | 56.17 | 56.30 | 3,082,721 | +0.02(+0.03%) |
Apr 20, 2017 | 56.29 | 56.40 | 56.26 | 56.28 | 3,471,680 | +0.45(+0.80%) |
Apr 19, 2017 | 56.10 | 56.13 | 55.77 | 55.83 | 2,754,726 | -0.16(-0.28%) |
Apr 18, 2017 | 55.90 | 56.01 | 55.72 | 55.99 | 7,602,681 | -0.26(-0.47%) |
Apr 17, 2017 | 56.16 | 56.26 | 56.09 | 56.25 | 3,623,925 | +0.36(+0.64%) |
Apr 13, 2017 | 56.00 | 56.06 | 55.84 | 55.89 | 3,908,763 | -0.33(-0.59%) |
Apr 12, 2017 | 56.18 | 56.28 | 56.01 | 56.22 | 8,449,342 | -0.09(-0.16%) |
Apr 11, 2017 | 56.23 | 56.31 | 55.90 | 56.31 | 8,116,213 | +0.31(+0.56%) |
Apr 10, 2017 | 55.99 | 56.08 | 55.94 | 56.00 | 3,601,023 | -0.06(-0.10%) |
Apr 07, 2017 | 55.99 | 56.14 | 55.99 | 56.05 | 3,004,858 | -0.05(-0.09%) |
Apr 06, 2017 | 56.08 | 56.18 | 55.99 | 56.10 | 9,960,137 | +0.02(+0.03%) |
Apr 05, 2017 | 56.33 | 56.45 | 56.06 | 56.08 | 6,562,070 | -0.26(-0.47%) |
Apr 04, 2017 | 56.16 | 56.35 | 56.05 | 56.35 | 4,689,514 | -0.02(-0.03%) |
Apr 03, 2017 | 56.38 | 56.40 | 55.99 | 56.37 | 4,212,594 | -0.06(-0.10%) |
Mar 31, 2017 | 56.29 | 56.51 | 56.23 | 56.42 | 4,304,814 | -0.07(-0.12%) |
Mar 30, 2017 | 56.56 | 56.67 | 56.47 | 56.49 | 2,560,229 | -0.21(-0.38%) |
Mar 29, 2017 | 56.46 | 56.72 | 56.42 | 56.71 | 3,711,235 | -0.02(-0.03%) |
Mar 28, 2017 | 56.57 | 56.77 | 56.53 | 56.73 | 5,216,449 | +0.24(+0.43%) |
Mar 27, 2017 | 56.27 | 56.52 | 56.21 | 56.48 | 3,577,879 | +0.16(+0.28%) |
Mar 24, 2017 | 56.30 | 56.43 | 56.24 | 56.33 | 3,690,723 | +0.18(+0.31%) |
Mar 23, 2017 | 55.99 | 56.29 | 55.96 | 56.15 | 16,202,304 | +0.11(+0.19%) |
Mar 22, 2017 | 55.83 | 56.06 | 55.78 | 56.04 | 8,049,069 | +0.03(+0.05%) |
Mar 21, 2017 | 56.72 | 56.73 | 55.99 | 56.01 | 5,555,991 | -0.26(-0.45%) |
Mar 20, 2017 | 56.39 | 56.45 | 56.19 | 56.27 | 1,914,620 | -0.07(-0.12%) |
Mar 17, 2017 | 56.32 | 56.46 | 56.21 | 56.34 | 2,416,968 | +0.14(+0.24%) |
Mar 16, 2017 | 56.24 | 56.25 | 56.07 | 56.20 | 3,350,355 | +0.30(+0.54%) |
Mar 15, 2017 | 55.27 | 55.93 | 55.24 | 55.90 | 2,412,417 | +0.75(+1.36%) |
Mar 14, 2017 | 55.19 | 55.22 | 55.06 | 55.15 | 2,598,213 | -0.41(-0.74%) |
Mar 13, 2017 | 55.43 | 55.57 | 55.43 | 55.56 | 2,573,432 | +0.24(+0.44%) |
Mar 10, 2017 | 55.23 | 55.34 | 55.11 | 55.31 | 2,887,327 | +0.49(+0.89%) |
Mar 09, 2017 | 54.77 | 54.85 | 54.68 | 54.83 | 3,229,272 | +0.24(+0.45%) |
Mar 08, 2017 | 54.81 | 54.83 | 54.57 | 54.58 | 3,582,220 | -0.22(-0.41%) |
Mar 07, 2017 | 54.82 | 54.91 | 54.72 | 54.81 | 4,876,565 | -0.18(-0.32%) |
Mar 06, 2017 | 55.00 | 55.02 | 54.86 | 54.98 | 2,305,402 | -0.21(-0.39%) |
Mar 03, 2017 | 54.99 | 55.24 | 54.89 | 55.20 | 3,326,320 | +0.30(+0.55%) |
Mar 02, 2017 | 55.02 | 55.06 | 54.86 | 54.90 | 3,814,415 | -0.36(-0.65%) |