Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 56.48 | 56.64 | 55.79 | 56.27 | 560,288 | +0.07(+0.12%) |
May 30, 2017 | 56.08 | 56.65 | 55.67 | 56.20 | 469,124 | +0.11(+0.19%) |
May 26, 2017 | 56.03 | 56.53 | 55.81 | 56.09 | 757,849 | -0.03(-0.05%) |
May 25, 2017 | 56.66 | 56.81 | 56.08 | 56.12 | 732,518 | -0.55(-0.96%) |
May 24, 2017 | 56.63 | 57.03 | 56.56 | 56.67 | 864,815 | +0.13(+0.22%) |
May 23, 2017 | 56.31 | 57.11 | 56.18 | 56.54 | 3,937,644 | -0.41(-0.72%) |
May 22, 2017 | 56.62 | 57.07 | 56.62 | 56.95 | 527,980 | +0.37(+0.66%) |
May 19, 2017 | 56.62 | 57.14 | 56.38 | 56.58 | 716,384 | +0.10(+0.17%) |
May 18, 2017 | 55.80 | 56.95 | 55.78 | 56.48 | 379,404 | +0.40(+0.71%) |
May 17, 2017 | 56.23 | 56.45 | 55.59 | 56.08 | 454,816 | -0.64(-1.13%) |
May 16, 2017 | 57.21 | 57.31 | 56.61 | 56.73 | 512,865 | -0.34(-0.60%) |
May 15, 2017 | 56.96 | 57.50 | 56.94 | 57.07 | 468,205 | +0.11(+0.19%) |
May 12, 2017 | 56.99 | 57.28 | 56.72 | 56.96 | 543,030 | +0.05(+0.09%) |
May 11, 2017 | 56.66 | 57.12 | 56.16 | 56.91 | 581,693 | +0.07(+0.12%) |
May 10, 2017 | 56.30 | 56.99 | 56.06 | 56.84 | 578,796 | +0.29(+0.52%) |
May 09, 2017 | 57.55 | 57.83 | 56.52 | 56.55 | 1,257,426 | +0.67(+1.20%) |
May 08, 2017 | 56.56 | 56.92 | 55.83 | 55.88 | 615,064 | -0.74(-1.31%) |
May 05, 2017 | 56.61 | 56.79 | 56.32 | 56.62 | 893,319 | +0.64(+1.15%) |
May 04, 2017 | 55.96 | 57.12 | 55.39 | 55.97 | 1,326,510 | +1.11(+2.03%) |
May 03, 2017 | 55.25 | 55.46 | 54.40 | 54.86 | 983,504 | -0.37(-0.67%) |
May 02, 2017 | 55.06 | 55.53 | 54.70 | 55.23 | 944,561 | +0.42(+0.77%) |
May 01, 2017 | 54.17 | 55.11 | 53.94 | 54.81 | 706,596 | +0.69(+1.28%) |
Apr 28, 2017 | 55.43 | 55.77 | 53.83 | 54.12 | 469,189 | -1.20(-2.17%) |
Apr 27, 2017 | 55.71 | 55.76 | 55.18 | 55.32 | 278,644 | -0.28(-0.51%) |
Apr 26, 2017 | 54.46 | 56.03 | 54.41 | 55.60 | 915,797 | +1.02(+1.88%) |
Apr 25, 2017 | 54.29 | 54.64 | 54.15 | 54.58 | 326,525 | +0.62(+1.16%) |
Apr 24, 2017 | 54.22 | 54.41 | 53.94 | 53.96 | 457,644 | +0.23(+0.44%) |
Apr 21, 2017 | 54.11 | 54.28 | 53.70 | 53.72 | 729,333 | -0.45(-0.83%) |
Apr 20, 2017 | 53.56 | 54.18 | 53.21 | 54.17 | 617,991 | +0.68(+1.28%) |
Apr 19, 2017 | 53.35 | 53.61 | 53.18 | 53.49 | 782,114 | +0.33(+0.62%) |
Apr 18, 2017 | 52.68 | 53.19 | 52.26 | 53.16 | 519,649 | +0.25(+0.48%) |
Apr 17, 2017 | 52.80 | 53.04 | 52.43 | 52.90 | 425,780 | +0.34(+0.65%) |
Apr 13, 2017 | 52.83 | 53.02 | 52.38 | 52.56 | 700,508 | -0.33(-0.63%) |
Apr 12, 2017 | 52.51 | 52.92 | 52.38 | 52.89 | 621,463 | +0.29(+0.56%) |
Apr 11, 2017 | 52.32 | 52.61 | 52.01 | 52.60 | 353,447 | +0.36(+0.69%) |
Apr 10, 2017 | 51.83 | 52.34 | 51.79 | 52.24 | 597,940 | +0.27(+0.53%) |
Apr 07, 2017 | 52.04 | 52.19 | 51.41 | 51.97 | 737,674 | -0.32(-0.62%) |
Apr 06, 2017 | 51.93 | 52.43 | 51.79 | 52.29 | 639,792 | +0.20(+0.39%) |
Apr 05, 2017 | 52.47 | 52.94 | 52.05 | 52.08 | 687,730 | -0.13(-0.24%) |
Apr 04, 2017 | 51.93 | 52.58 | 51.71 | 52.21 | 645,272 | -0.03(-0.06%) |
Apr 03, 2017 | 52.66 | 52.97 | 52.21 | 52.24 | 729,484 | -0.40(-0.76%) |
Mar 31, 2017 | 52.36 | 52.83 | 52.34 | 52.64 | 612,147 | +0.32(+0.62%) |
Mar 30, 2017 | 52.14 | 52.57 | 52.07 | 52.32 | 400,372 | +0.11(+0.21%) |
Mar 29, 2017 | 51.43 | 52.28 | 51.43 | 52.21 | 666,330 | +0.52(+1.00%) |
Mar 28, 2017 | 51.11 | 51.78 | 50.83 | 51.69 | 1,122,099 | +0.57(+1.11%) |
Mar 27, 2017 | 50.87 | 51.24 | 50.40 | 51.13 | 364,983 | -0.19(-0.36%) |
Mar 24, 2017 | 51.71 | 52.02 | 51.11 | 51.31 | 474,165 | -0.35(-0.68%) |
Mar 23, 2017 | 51.32 | 51.88 | 51.31 | 51.66 | 555,729 | +0.32(+0.63%) |
Mar 22, 2017 | 50.37 | 51.47 | 50.34 | 51.34 | 698,102 | +0.73(+1.45%) |
Mar 21, 2017 | 52.37 | 52.55 | 50.51 | 50.61 | 968,465 | -1.41(-2.72%) |
Mar 20, 2017 | 52.12 | 52.28 | 51.77 | 52.03 | 511,862 | +0.09(+0.17%) |
Mar 17, 2017 | 52.41 | 52.58 | 51.92 | 51.94 | 1,192,538 | -0.28(-0.54%) |
Mar 16, 2017 | 51.58 | 52.98 | 51.33 | 52.22 | 1,138,419 | +1.31(+2.57%) |
Mar 15, 2017 | 50.56 | 51.05 | 50.26 | 50.91 | 606,280 | +0.69(+1.38%) |
Mar 14, 2017 | 50.45 | 50.45 | 49.57 | 50.22 | 634,585 | -0.23(-0.46%) |
Mar 13, 2017 | 50.08 | 50.48 | 49.99 | 50.46 | 539,710 | +0.33(+0.66%) |
Mar 10, 2017 | 49.69 | 50.36 | 49.49 | 50.12 | 921,696 | +0.74(+1.50%) |
Mar 09, 2017 | 49.72 | 49.96 | 48.96 | 49.38 | 948,436 | -0.36(-0.73%) |
Mar 08, 2017 | 49.98 | 50.50 | 49.73 | 49.74 | 673,284 | -0.39(-0.78%) |
Mar 07, 2017 | 51.21 | 51.21 | 50.07 | 50.13 | 803,100 | -0.07(-0.14%) |
Mar 06, 2017 | 50.24 | 50.47 | 50.08 | 50.20 | 641,001 | -0.33(-0.66%) |
Mar 03, 2017 | 51.01 | 51.13 | 50.30 | 50.53 | 903,272 | -0.63(-1.24%) |
Mar 02, 2017 | 51.18 | 51.31 | 50.75 | 51.17 | 966,222 | -0.01(-0.02%) |