Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 58.35 | 58.40 | 57.87 | 58.14 | 2,344,495 | -0.18(-0.31%) |
May 30, 2017 | 57.56 | 58.39 | 57.54 | 58.32 | 970,811 | +0.50(+0.86%) |
May 26, 2017 | 57.99 | 58.15 | 57.78 | 57.83 | 1,236,025 | -0.35(-0.61%) |
May 25, 2017 | 57.60 | 58.22 | 57.43 | 58.18 | 1,625,830 | +0.82(+1.43%) |
May 24, 2017 | 56.93 | 57.41 | 56.54 | 57.36 | 1,115,863 | +0.63(+1.11%) |
May 23, 2017 | 56.83 | 57.12 | 56.67 | 56.73 | 2,285,873 | -0.11(-0.19%) |
May 22, 2017 | 56.42 | 56.88 | 56.33 | 56.84 | 723,012 | +0.62(+1.10%) |
May 19, 2017 | 55.24 | 56.37 | 55.24 | 56.22 | 1,305,521 | +1.07(+1.93%) |
May 18, 2017 | 54.73 | 55.53 | 54.35 | 55.15 | 1,917,492 | +0.41(+0.75%) |
May 17, 2017 | 55.82 | 56.03 | 54.61 | 54.74 | 1,520,675 | -1.81(-3.20%) |
May 16, 2017 | 56.74 | 57.38 | 56.53 | 56.55 | 1,936,571 | -0.11(-0.20%) |
May 15, 2017 | 56.11 | 56.78 | 56.00 | 56.66 | 1,404,049 | +1.00(+1.79%) |
May 12, 2017 | 55.36 | 55.82 | 55.17 | 55.66 | 644,302 | +0.15(+0.27%) |
May 11, 2017 | 55.68 | 55.93 | 55.30 | 55.51 | 911,234 | -0.57(-1.02%) |
May 10, 2017 | 55.82 | 56.21 | 55.66 | 56.09 | 969,642 | +0.36(+0.65%) |
May 09, 2017 | 55.74 | 56.21 | 55.39 | 55.73 | 1,038,911 | -0.17(-0.30%) |
May 08, 2017 | 56.12 | 56.23 | 55.79 | 55.89 | 1,161,117 | -0.16(-0.28%) |
May 05, 2017 | 55.27 | 56.06 | 55.10 | 56.05 | 1,210,600 | +0.84(+1.52%) |
May 04, 2017 | 55.29 | 55.51 | 54.96 | 55.21 | 1,141,381 | -0.04(-0.07%) |
May 03, 2017 | 55.24 | 55.48 | 54.91 | 55.24 | 1,130,006 | -0.23(-0.41%) |
May 02, 2017 | 54.98 | 55.49 | 54.76 | 55.47 | 1,385,012 | +0.56(+1.01%) |
May 01, 2017 | 54.36 | 55.05 | 54.31 | 54.91 | 1,524,710 | +0.63(+1.16%) |
Apr 28, 2017 | 54.18 | 54.52 | 54.07 | 54.28 | 1,684,595 | -0.02(-0.03%) |
Apr 27, 2017 | 54.23 | 55.05 | 54.14 | 54.30 | 2,177,007 | -0.06(-0.11%) |
Apr 26, 2017 | 55.20 | 55.60 | 54.33 | 54.36 | 3,394,788 | -0.53(-0.97%) |
Apr 25, 2017 | 55.76 | 55.96 | 54.88 | 54.89 | 4,127,957 | -1.92(-3.38%) |
Apr 24, 2017 | 56.84 | 57.14 | 56.64 | 56.81 | 1,648,963 | +0.71(+1.26%) |
Apr 21, 2017 | 55.86 | 56.21 | 55.70 | 56.11 | 1,156,030 | +0.18(+0.32%) |
Apr 20, 2017 | 55.48 | 56.36 | 55.17 | 55.93 | 1,895,276 | +0.95(+1.72%) |
Apr 19, 2017 | 55.49 | 55.53 | 54.91 | 54.98 | 1,188,126 | -0.26(-0.46%) |
Apr 18, 2017 | 55.30 | 55.45 | 54.84 | 55.24 | 1,254,340 | -0.38(-0.69%) |
Apr 17, 2017 | 54.96 | 55.78 | 54.96 | 55.62 | 1,133,814 | +0.89(+1.62%) |
Apr 13, 2017 | 55.06 | 55.37 | 54.69 | 54.73 | 1,328,423 | -0.35(-0.64%) |
Apr 12, 2017 | 55.51 | 55.68 | 54.97 | 55.09 | 1,333,120 | -0.45(-0.81%) |
Apr 11, 2017 | 56.00 | 56.00 | 55.02 | 55.54 | 1,757,878 | -0.47(-0.84%) |
Apr 10, 2017 | 55.41 | 56.30 | 55.37 | 56.01 | 2,193,298 | +0.90(+1.63%) |
Apr 07, 2017 | 55.63 | 55.94 | 54.98 | 55.11 | 2,082,076 | -0.37(-0.66%) |
Apr 06, 2017 | 55.27 | 55.73 | 55.17 | 55.48 | 1,109,112 | +0.34(+0.61%) |
Apr 05, 2017 | 55.65 | 56.36 | 54.91 | 55.14 | 1,934,945 | -0.29(-0.53%) |
Apr 04, 2017 | 54.58 | 55.57 | 54.52 | 55.43 | 1,385,698 | +0.55(+1.00%) |
Apr 03, 2017 | 55.48 | 55.64 | 54.45 | 54.88 | 1,386,437 | -0.63(-1.14%) |
Mar 31, 2017 | 55.53 | 55.91 | 55.37 | 55.51 | 1,291,852 | -0.02(-0.04%) |
Mar 30, 2017 | 55.63 | 56.07 | 55.52 | 55.54 | 728,613 | +0.14(+0.24%) |
Mar 29, 2017 | 55.32 | 55.43 | 55.02 | 55.40 | 593,352 | -0.05(-0.08%) |
Mar 28, 2017 | 54.62 | 55.64 | 54.62 | 55.45 | 1,246,302 | +0.90(+1.65%) |
Mar 27, 2017 | 53.81 | 54.74 | 53.75 | 54.55 | 1,066,348 | +0.25(+0.46%) |
Mar 24, 2017 | 54.39 | 54.75 | 54.07 | 54.30 | 651,912 | -0.10(-0.18%) |
Mar 23, 2017 | 53.96 | 54.73 | 53.63 | 54.40 | 1,335,181 | +0.51(+0.95%) |
Mar 22, 2017 | 53.36 | 54.16 | 53.36 | 53.89 | 1,143,164 | +0.31(+0.57%) |
Mar 21, 2017 | 54.29 | 54.82 | 53.52 | 53.58 | 2,559,701 | -0.49(-0.90%) |
Mar 20, 2017 | 54.13 | 54.37 | 53.86 | 54.07 | 2,061,297 | -0.12(-0.22%) |
Mar 17, 2017 | 54.46 | 54.72 | 54.17 | 54.19 | 1,721,439 | -0.04(-0.07%) |
Mar 16, 2017 | 54.67 | 55.03 | 54.20 | 54.22 | 1,121,484 | -0.30(-0.55%) |
Mar 15, 2017 | 54.00 | 54.61 | 53.70 | 54.52 | 1,222,648 | +0.97(+1.81%) |
Mar 14, 2017 | 54.23 | 54.50 | 53.49 | 53.55 | 1,355,256 | -1.12(-2.05%) |
Mar 13, 2017 | 54.40 | 54.85 | 54.27 | 54.67 | 1,071,852 | +0.35(+0.64%) |
Mar 10, 2017 | 54.19 | 54.80 | 53.98 | 54.33 | 1,243,742 | +0.49(+0.91%) |
Mar 09, 2017 | 53.62 | 54.13 | 53.46 | 53.84 | 1,066,832 | +0.11(+0.21%) |
Mar 08, 2017 | 54.10 | 54.26 | 53.66 | 53.73 | 1,394,025 | -0.12(-0.22%) |
Mar 07, 2017 | 53.62 | 54.07 | 53.62 | 53.85 | 1,615,509 | +0.06(+0.11%) |
Mar 06, 2017 | 53.22 | 53.86 | 53.20 | 53.79 | 1,423,992 | +0.25(+0.47%) |
Mar 03, 2017 | 52.67 | 53.56 | 52.64 | 53.54 | 1,312,763 | +0.80(+1.51%) |
Mar 02, 2017 | 52.29 | 52.90 | 52.23 | 52.74 | 1,431,325 | -0.12(-0.22%) |