Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 58.06 | 58.06 | 57.72 | 57.74 | 18,921,964 | -0.43(-0.74%) |
May 30, 2017 | 58.30 | 58.34 | 58.13 | 58.17 | 12,510,387 | -0.32(-0.55%) |
May 26, 2017 | 58.54 | 58.67 | 57.98 | 58.49 | 11,470,040 | -0.14(-0.24%) |
May 25, 2017 | 59.05 | 59.33 | 58.47 | 58.64 | 17,245,146 | -0.39(-0.66%) |
May 24, 2017 | 59.12 | 59.20 | 58.82 | 59.02 | 11,519,730 | -0.21(-0.35%) |
May 23, 2017 | 59.05 | 59.45 | 58.99 | 59.23 | 9,559,705 | +0.21(+0.35%) |
May 22, 2017 | 58.89 | 59.05 | 58.77 | 59.02 | 12,852,597 | +0.26(+0.44%) |
May 19, 2017 | 58.82 | 58.88 | 58.60 | 58.77 | 18,164,118 | +0.13(+0.22%) |
May 18, 2017 | 58.65 | 58.92 | 58.40 | 58.64 | 13,810,488 | -0.17(-0.29%) |
May 17, 2017 | 59.21 | 59.56 | 58.79 | 58.81 | 15,545,711 | -0.40(-0.68%) |
May 16, 2017 | 59.46 | 59.69 | 59.14 | 59.21 | 13,347,052 | -0.18(-0.30%) |
May 15, 2017 | 59.53 | 59.66 | 59.28 | 59.39 | 15,170,615 | +0.18(+0.30%) |
May 12, 2017 | 59.10 | 59.33 | 59.00 | 59.21 | 10,428,817 | -0.04(-0.07%) |
May 11, 2017 | 59.24 | 59.33 | 58.89 | 59.25 | 14,007,148 | +0.50(+0.85%) |
May 10, 2017 | 58.90 | 59.08 | 58.56 | 58.75 | 13,272,924 | +0.27(+0.45%) |
May 09, 2017 | 58.95 | 58.98 | 58.38 | 58.49 | 12,165,256 | -0.41(-0.70%) |
May 08, 2017 | 58.27 | 58.93 | 58.27 | 58.90 | 11,395,403 | +0.62(+1.06%) |
May 05, 2017 | 58.00 | 58.43 | 57.99 | 58.28 | 14,373,248 | +0.27(+0.47%) |
May 04, 2017 | 58.47 | 58.52 | 57.84 | 58.01 | 22,748,230 | -0.75(-1.28%) |
May 03, 2017 | 58.24 | 59.03 | 58.20 | 58.76 | 14,480,126 | +0.46(+0.79%) |
May 02, 2017 | 58.37 | 58.68 | 58.19 | 58.30 | 12,808,825 | -0.01(-0.01%) |
May 01, 2017 | 57.92 | 58.41 | 57.90 | 58.31 | 12,193,365 | +0.29(+0.50%) |
Apr 28, 2017 | 58.59 | 58.61 | 57.95 | 58.02 | 16,989,740 | +0.28(+0.48%) |
Apr 27, 2017 | 57.60 | 57.77 | 57.51 | 57.74 | 17,427,884 | -0.10(-0.17%) |
Apr 26, 2017 | 57.92 | 58.50 | 57.83 | 57.84 | 13,291,316 | -0.23(-0.40%) |
Apr 25, 2017 | 58.22 | 57.75 | 58.07 | 15,103,182 | +0.44(+0.76%) | |
Apr 24, 2017 | 57.75 | 57.84 | 57.42 | 57.63 | 12,285,725 | +0.30(+0.52%) |
Apr 21, 2017 | 57.51 | 57.56 | 57.18 | 57.33 | 13,815,467 | -0.23(-0.40%) |
Apr 20, 2017 | 57.52 | 58.08 | 57.34 | 57.56 | 16,394,125 | +0.37(+0.65%) |
Apr 19, 2017 | 57.68 | 57.92 | 57.06 | 57.19 | 15,148,954 | -0.40(-0.69%) |
Apr 18, 2017 | 57.78 | 58.14 | 57.58 | 57.59 | 12,412,390 | -0.38(-0.65%) |
Apr 17, 2017 | 58.16 | 58.24 | 57.86 | 57.97 | 13,478,223 | -0.08(-0.13%) |
Apr 13, 2017 | 58.78 | 58.78 | 57.96 | 58.05 | 12,198,711 | -0.91(-1.54%) |
Apr 12, 2017 | 58.88 | 59.22 | 58.76 | 58.95 | 13,392,462 | +0.09(+0.16%) |
Apr 11, 2017 | 59.03 | 59.10 | 58.56 | 58.86 | 12,070,147 | -0.21(-0.35%) |
Apr 10, 2017 | 59.06 | 59.31 | 58.92 | 59.07 | 12,504,563 | +0.26(+0.45%) |
Apr 07, 2017 | 59.15 | 59.23 | 58.75 | 58.81 | 12,538,933 | -0.18(-0.30%) |
Apr 06, 2017 | 58.80 | 59.13 | 58.59 | 58.98 | 13,447,081 | +0.34(+0.58%) |
Apr 05, 2017 | 58.87 | 59.37 | 58.60 | 58.64 | 19,433,448 | +0.11(+0.19%) |
Apr 04, 2017 | 58.34 | 58.56 | 57.79 | 58.53 | 13,045,451 | +0.21(+0.37%) |
Apr 03, 2017 | 58.28 | 58.49 | 57.80 | 58.32 | 16,097,591 | +0.04(+0.07%) |
Mar 31, 2017 | 59.16 | 59.20 | 58.17 | 58.27 | 30,610,374 | -1.20(-2.02%) |
Mar 30, 2017 | 58.29 | 59.59 | 58.22 | 59.47 | 62,914,848 | +1.19(+2.05%) |
Mar 29, 2017 | 58.05 | 58.47 | 57.94 | 58.28 | 11,955,978 | +0.13(+0.22%) |
Mar 28, 2017 | 57.78 | 58.28 | 57.53 | 58.15 | 15,521,072 | +0.42(+0.73%) |
Mar 27, 2017 | 57.43 | 57.86 | 57.41 | 57.73 | 11,930,509 | +0.01(+0.02%) |
Mar 24, 2017 | 58.29 | 58.29 | 57.66 | 57.72 | 12,846,958 | -0.45(-0.77%) |
Mar 23, 2017 | 58.00 | 58.42 | 57.88 | 58.17 | 12,564,070 | +0.07(+0.12%) |
Mar 22, 2017 | 58.24 | 58.33 | 57.86 | 58.10 | 15,717,818 | -0.05(-0.09%) |
Mar 21, 2017 | 58.38 | 58.51 | 57.98 | 58.14 | 18,840,980 | -0.12(-0.21%) |
Mar 20, 2017 | 58.07 | 58.29 | 57.87 | 58.27 | 10,836,096 | +0.00(+0.00%) |
Mar 17, 2017 | 58.29 | 58.45 | 58.14 | 58.27 | 26,506,168 | -0.05(-0.09%) |
Mar 16, 2017 | 58.29 | 58.41 | 58.03 | 58.32 | 13,966,102 | +0.05(+0.09%) |
Mar 15, 2017 | 57.80 | 58.31 | 57.59 | 58.27 | 16,846,198 | +0.72(+1.25%) |
Mar 14, 2017 | 57.56 | 57.72 | 57.16 | 57.55 | 15,952,838 | -0.31(-0.53%) |
Mar 13, 2017 | 57.91 | 58.22 | 57.59 | 57.85 | 13,470,057 | -0.14(-0.23%) |
Mar 10, 2017 | 58.58 | 58.60 | 57.67 | 57.99 | 15,980,646 | -0.04(-0.07%) |
Mar 09, 2017 | 57.30 | 58.07 | 57.06 | 58.03 | 20,702,190 | +0.45(+0.79%) |
Mar 08, 2017 | 58.51 | 58.54 | 57.56 | 57.58 | 23,663,216 | -1.06(-1.81%) |
Mar 07, 2017 | 59.05 | 59.18 | 58.37 | 58.64 | 17,887,750 | -0.22(-0.37%) |
Mar 06, 2017 | 58.58 | 58.91 | 58.50 | 58.86 | 13,533,745 | +0.26(+0.45%) |
Mar 03, 2017 | 59.40 | 58.45 | 58.59 | 17,316,142 | -0.60(-1.01%) | |
Mar 02, 2017 | 58.83 | 59.86 | 58.83 | 59.19 | 19,939,348 | +0.20(+0.34%) |