Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 54.98 | 55.53 | 54.83 | 55.49 | 3,003,971 | +0.52(+0.95%) |
May 30, 2017 | 54.74 | 55.19 | 54.66 | 54.97 | 1,717,820 | +0.06(+0.11%) |
May 26, 2017 | 54.81 | 55.25 | 54.81 | 54.91 | 1,739,643 | +0.03(+0.06%) |
May 25, 2017 | 54.11 | 55.19 | 53.81 | 54.88 | 3,248,748 | +0.77(+1.43%) |
May 24, 2017 | 54.41 | 54.76 | 53.27 | 54.11 | 6,765,786 | -1.87(-3.35%) |
May 23, 2017 | 56.11 | 56.16 | 55.52 | 55.98 | 1,851,885 | -0.19(-0.34%) |
May 22, 2017 | 55.90 | 56.27 | 55.65 | 56.17 | 1,603,563 | +0.53(+0.95%) |
May 19, 2017 | 54.94 | 55.74 | 54.70 | 55.64 | 1,383,129 | +0.72(+1.32%) |
May 18, 2017 | 54.55 | 55.12 | 54.44 | 54.92 | 2,078,961 | +0.38(+0.69%) |
May 17, 2017 | 55.62 | 55.85 | 54.31 | 54.54 | 2,839,128 | -2.05(-3.62%) |
May 16, 2017 | 56.68 | 56.79 | 55.99 | 56.59 | 1,760,999 | -0.17(-0.31%) |
May 15, 2017 | 56.14 | 57.08 | 56.14 | 56.76 | 1,745,303 | +0.62(+1.11%) |
May 12, 2017 | 56.04 | 56.32 | 55.85 | 56.14 | 1,614,215 | +0.01(+0.01%) |
May 11, 2017 | 56.13 | 56.75 | 55.96 | 56.13 | 1,983,123 | -0.63(-1.11%) |
May 10, 2017 | 56.23 | 56.76 | 56.20 | 56.76 | 2,044,750 | +0.42(+0.74%) |
May 09, 2017 | 56.08 | 56.41 | 55.78 | 56.34 | 2,393,102 | +0.37(+0.66%) |
May 08, 2017 | 56.60 | 56.72 | 55.54 | 55.97 | 2,826,347 | -0.67(-1.18%) |
May 05, 2017 | 56.67 | 56.67 | 56.22 | 56.64 | 1,556,624 | +0.09(+0.17%) |
May 04, 2017 | 56.86 | 56.87 | 56.23 | 56.55 | 1,994,067 | -0.06(-0.11%) |
May 03, 2017 | 56.26 | 56.63 | 55.92 | 56.61 | 2,242,182 | +0.38(+0.67%) |
May 02, 2017 | 55.85 | 56.24 | 55.48 | 56.23 | 1,873,407 | +0.60(+1.08%) |
May 01, 2017 | 56.12 | 56.22 | 55.53 | 55.63 | 2,917,338 | -0.21(-0.38%) |
Apr 28, 2017 | 55.57 | 55.87 | 55.28 | 55.85 | 3,708,197 | +0.29(+0.52%) |
Apr 27, 2017 | 55.55 | 55.68 | 55.15 | 55.56 | 1,559,459 | +0.28(+0.51%) |
Apr 26, 2017 | 54.75 | 55.68 | 54.70 | 55.27 | 2,832,677 | +0.45(+0.82%) |
Apr 25, 2017 | 55.94 | 54.42 | 54.82 | 5,400,187 | -2.39(-4.19%) | |
Apr 24, 2017 | 57.49 | 57.58 | 57.11 | 57.22 | 2,413,454 | +0.66(+1.17%) |
Apr 21, 2017 | 57.02 | 57.12 | 56.37 | 56.56 | 1,453,506 | -0.40(-0.71%) |
Apr 20, 2017 | 56.97 | 57.12 | 56.45 | 56.96 | 2,681,509 | +0.39(+0.70%) |
Apr 19, 2017 | 56.40 | 56.84 | 56.24 | 56.56 | 2,504,604 | +0.43(+0.76%) |
Apr 18, 2017 | 55.93 | 56.74 | 55.89 | 56.14 | 1,660,382 | -0.17(-0.29%) |
Apr 17, 2017 | 55.53 | 56.34 | 55.38 | 56.30 | 2,007,604 | +0.95(+1.72%) |
Apr 13, 2017 | 55.39 | 55.97 | 55.05 | 55.35 | 2,214,201 | -0.15(-0.27%) |
Apr 12, 2017 | 54.91 | 56.07 | 54.91 | 55.50 | 2,876,833 | +0.36(+0.66%) |
Apr 11, 2017 | 55.15 | 55.27 | 54.37 | 55.14 | 3,456,023 | -0.21(-0.38%) |
Apr 10, 2017 | 55.79 | 54.75 | 55.35 | 5,701,760 | +0.44(+0.80%) | |
Apr 07, 2017 | 54.50 | 55.19 | 54.24 | 54.91 | 2,151,907 | +0.29(+0.53%) |
Apr 06, 2017 | 54.33 | 54.88 | 53.98 | 54.62 | 2,451,270 | +0.38(+0.70%) |
Apr 05, 2017 | 54.12 | 54.87 | 53.92 | 54.24 | 2,768,960 | +0.46(+0.86%) |
Apr 04, 2017 | 53.46 | 53.80 | 53.33 | 53.78 | 2,008,980 | +0.05(+0.09%) |
Apr 03, 2017 | 53.77 | 54.03 | 53.26 | 53.73 | 3,982,801 | +0.04(+0.07%) |
Mar 31, 2017 | 53.62 | 53.81 | 53.39 | 53.69 | 3,983,624 | -0.05(-0.09%) |
Mar 30, 2017 | 53.54 | 54.02 | 53.42 | 53.74 | 4,033,132 | +0.23(+0.43%) |
Mar 29, 2017 | 53.63 | 53.78 | 53.07 | 53.51 | 2,329,886 | -0.37(-0.69%) |
Mar 28, 2017 | 53.17 | 54.19 | 53.03 | 53.88 | 2,609,799 | +0.60(+1.12%) |
Mar 27, 2017 | 52.92 | 53.52 | 52.55 | 53.28 | 1,537,685 | -0.16(-0.29%) |
Mar 24, 2017 | 53.90 | 54.01 | 53.25 | 53.44 | 1,724,079 | -0.29(-0.54%) |
Mar 23, 2017 | 54.13 | 54.59 | 53.69 | 53.73 | 2,189,456 | -0.46(-0.86%) |
Mar 22, 2017 | 53.89 | 54.29 | 53.47 | 54.19 | 2,219,561 | +0.15(+0.28%) |
Mar 21, 2017 | 54.93 | 54.96 | 53.58 | 54.04 | 2,643,191 | -0.52(-0.95%) |
Mar 20, 2017 | 54.64 | 54.83 | 54.21 | 54.56 | 1,851,212 | -0.08(-0.14%) |
Mar 17, 2017 | 56.18 | 56.33 | 54.62 | 54.64 | 5,612,418 | -2.03(-3.59%) |
Mar 16, 2017 | 56.69 | 57.05 | 56.57 | 56.67 | 1,977,431 | +0.15(+0.26%) |
Mar 15, 2017 | 56.24 | 56.71 | 56.15 | 56.52 | 2,153,813 | +0.45(+0.80%) |
Mar 14, 2017 | 55.94 | 56.29 | 55.69 | 56.08 | 1,645,472 | -0.12(-0.21%) |
Mar 13, 2017 | 55.76 | 56.33 | 55.67 | 56.19 | 1,535,699 | +0.43(+0.77%) |
Mar 10, 2017 | 55.66 | 55.93 | 55.48 | 55.76 | 1,628,505 | +0.49(+0.89%) |
Mar 09, 2017 | 55.95 | 56.11 | 55.21 | 55.27 | 2,212,597 | -0.45(-0.81%) |
Mar 08, 2017 | 55.69 | 56.21 | 55.65 | 55.72 | 1,302,901 | +0.31(+0.56%) |
Mar 07, 2017 | 55.53 | 55.69 | 55.26 | 55.41 | 1,146,060 | -0.13(-0.24%) |
Mar 06, 2017 | 55.56 | 55.94 | 55.32 | 55.55 | 1,362,501 | -0.19(-0.34%) |
Mar 03, 2017 | 56.14 | 56.51 | 55.50 | 55.73 | 1,948,889 | -0.31(-0.56%) |
Mar 02, 2017 | 56.70 | 56.74 | 56.05 | 56.05 | 2,089,894 | -0.64(-1.13%) |