Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 52.30 | 52.76 | 51.64 | 52.58 | 1,587,188 | +0.25(+0.48%) |
May 30, 2017 | 53.31 | 53.31 | 52.21 | 52.33 | 1,098,098 | -0.96(-1.79%) |
May 26, 2017 | 53.80 | 53.84 | 53.06 | 53.29 | 818,415 | -0.24(-0.45%) |
May 25, 2017 | 53.72 | 53.85 | 53.27 | 53.53 | 776,055 | -0.06(-0.11%) |
May 24, 2017 | 53.80 | 53.85 | 53.32 | 53.59 | 956,303 | -0.16(-0.29%) |
May 23, 2017 | 54.20 | 54.35 | 53.69 | 53.74 | 826,481 | -0.35(-0.64%) |
May 22, 2017 | 53.63 | 54.25 | 53.48 | 54.09 | 824,258 | +0.62(+1.15%) |
May 19, 2017 | 53.23 | 53.75 | 52.97 | 53.48 | 945,393 | +0.43(+0.81%) |
May 18, 2017 | 53.23 | 53.95 | 52.85 | 53.04 | 1,867,735 | -0.37(-0.69%) |
May 17, 2017 | 53.10 | 53.58 | 52.45 | 53.41 | 1,179,590 | +0.31(+0.59%) |
May 16, 2017 | 53.39 | 54.27 | 53.01 | 53.10 | 1,897,582 | -0.21(-0.39%) |
May 15, 2017 | 53.13 | 54.18 | 52.88 | 53.30 | 1,530,394 | +0.45(+0.84%) |
May 12, 2017 | 52.76 | 53.15 | 52.56 | 52.86 | 1,360,493 | +0.01(+0.02%) |
May 11, 2017 | 52.60 | 53.25 | 52.03 | 52.85 | 2,555,856 | +0.18(+0.34%) |
May 10, 2017 | 51.05 | 53.02 | 50.80 | 52.67 | 2,823,895 | +1.54(+3.02%) |
May 09, 2017 | 51.72 | 54.37 | 51.01 | 51.13 | 4,613,826 | -2.96(-5.47%) |
May 08, 2017 | 53.17 | 54.14 | 52.86 | 54.08 | 1,632,542 | +0.93(+1.75%) |
May 05, 2017 | 53.52 | 53.58 | 52.75 | 53.15 | 1,003,252 | -0.23(-0.43%) |
May 04, 2017 | 53.87 | 54.06 | 53.13 | 53.38 | 1,256,685 | -0.40(-0.74%) |
May 03, 2017 | 53.93 | 54.48 | 53.51 | 53.78 | 824,849 | -0.31(-0.58%) |
May 02, 2017 | 54.29 | 54.46 | 53.60 | 54.10 | 1,374,799 | -0.33(-0.60%) |
May 01, 2017 | 55.27 | 55.33 | 54.40 | 54.42 | 745,821 | -0.67(-1.22%) |
Apr 28, 2017 | 55.33 | 55.39 | 54.58 | 55.10 | 769,057 | +0.03(+0.05%) |
Apr 27, 2017 | 55.65 | 55.86 | 55.05 | 55.07 | 696,327 | -0.45(-0.81%) |
Apr 26, 2017 | 55.44 | 55.70 | 54.87 | 55.52 | 862,582 | +0.24(+0.43%) |
Apr 25, 2017 | 55.33 | 55.49 | 55.01 | 55.29 | 936,514 | +0.27(+0.50%) |
Apr 24, 2017 | 56.33 | 56.33 | 55.00 | 55.01 | 1,660,734 | -0.57(-1.02%) |
Apr 21, 2017 | 55.68 | 55.91 | 55.10 | 55.58 | 1,793,679 | -0.31(-0.55%) |
Apr 20, 2017 | 56.29 | 56.29 | 55.71 | 55.89 | 786,773 | -0.24(-0.42%) |
Apr 19, 2017 | 55.74 | 56.42 | 55.44 | 56.13 | 2,105,480 | +0.82(+1.48%) |
Apr 18, 2017 | 57.85 | 57.95 | 54.14 | 55.31 | 4,162,687 | -2.19(-3.81%) |
Apr 17, 2017 | 57.13 | 58.27 | 56.68 | 57.50 | 1,387,648 | +0.50(+0.87%) |
Apr 13, 2017 | 57.68 | 57.96 | 56.99 | 57.00 | 804,689 | -0.76(-1.31%) |
Apr 12, 2017 | 58.00 | 58.00 | 57.16 | 57.76 | 512,971 | -0.03(-0.06%) |
Apr 11, 2017 | 57.76 | 58.05 | 57.32 | 57.79 | 1,231,898 | -0.07(-0.11%) |
Apr 10, 2017 | 57.26 | 58.20 | 57.23 | 57.86 | 793,168 | +0.57(+0.99%) |
Apr 07, 2017 | 56.79 | 57.43 | 56.74 | 57.29 | 610,521 | +0.31(+0.55%) |
Apr 06, 2017 | 56.92 | 57.18 | 56.52 | 56.98 | 343,598 | +0.03(+0.05%) |
Apr 05, 2017 | 56.88 | 57.28 | 56.59 | 56.95 | 720,959 | +0.08(+0.14%) |
Apr 04, 2017 | 57.15 | 57.21 | 56.41 | 56.87 | 780,149 | -0.33(-0.58%) |
Apr 03, 2017 | 57.28 | 57.90 | 56.98 | 57.21 | 1,020,205 | -0.07(-0.13%) |
Mar 31, 2017 | 57.21 | 57.87 | 57.21 | 57.28 | 799,394 | +0.16(+0.29%) |
Mar 30, 2017 | 57.34 | 57.56 | 56.88 | 57.11 | 670,310 | -0.32(-0.56%) |
Mar 29, 2017 | 57.21 | 57.74 | 57.05 | 57.43 | 1,265,310 | +0.14(+0.25%) |
Mar 28, 2017 | 54.49 | 57.35 | 54.48 | 57.29 | 2,302,743 | +2.82(+5.18%) |
Mar 27, 2017 | 54.94 | 55.03 | 54.26 | 54.47 | 826,725 | -0.80(-1.46%) |
Mar 24, 2017 | 55.57 | 55.59 | 54.95 | 55.27 | 1,609,613 | +0.01(+0.01%) |
Mar 23, 2017 | 55.65 | 55.93 | 55.24 | 55.27 | 888,648 | -0.43(-0.76%) |
Mar 22, 2017 | 55.94 | 56.20 | 55.49 | 55.69 | 717,124 | -0.23(-0.41%) |
Mar 21, 2017 | 56.01 | 56.23 | 55.71 | 55.92 | 877,693 | -0.18(-0.31%) |
Mar 20, 2017 | 55.73 | 56.21 | 55.50 | 56.10 | 807,500 | +0.18(+0.32%) |
Mar 17, 2017 | 55.31 | 56.31 | 55.31 | 55.92 | 1,310,721 | +0.57(+1.03%) |
Mar 16, 2017 | 55.41 | 55.45 | 54.99 | 55.35 | 1,334,543 | -0.05(-0.09%) |
Mar 15, 2017 | 54.45 | 55.60 | 54.45 | 55.41 | 1,657,058 | +1.03(+1.90%) |
Mar 14, 2017 | 54.72 | 54.72 | 54.03 | 54.37 | 376,804 | -0.34(-0.62%) |
Mar 13, 2017 | 54.99 | 55.16 | 54.69 | 54.71 | 1,521,334 | -0.31(-0.57%) |
Mar 10, 2017 | 54.73 | 55.27 | 54.69 | 55.03 | 960,079 | +0.03(+0.06%) |
Mar 09, 2017 | 54.56 | 56.38 | 54.42 | 54.99 | 1,463,491 | +0.32(+0.59%) |
Mar 08, 2017 | 54.25 | 55.22 | 54.12 | 54.67 | 993,734 | +0.41(+0.76%) |
Mar 07, 2017 | 54.72 | 54.74 | 54.04 | 54.26 | 792,541 | -0.49(-0.90%) |
Mar 06, 2017 | 55.09 | 55.09 | 54.45 | 54.75 | 857,588 | -0.79(-1.41%) |
Mar 03, 2017 | 54.85 | 55.70 | 54.36 | 55.54 | 1,511,318 | +0.61(+1.11%) |
Mar 02, 2017 | 55.01 | 55.19 | 54.70 | 54.93 | 717,347 | -0.31(-0.56%) |