Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 55.06 | 55.24 | 54.47 | 55.19 | 4,512,006 | -0.03(-0.05%) |
May 30, 2017 | 55.20 | 55.43 | 55.01 | 55.22 | 3,043,352 | -0.12(-0.21%) |
May 26, 2017 | 55.26 | 55.50 | 54.85 | 55.33 | 2,686,950 | +0.04(+0.07%) |
May 25, 2017 | 56.03 | 56.39 | 54.83 | 55.29 | 4,239,173 | -0.66(-1.18%) |
May 24, 2017 | 55.90 | 56.60 | 55.53 | 55.95 | 3,710,350 | +0.73(+1.32%) |
May 23, 2017 | 55.28 | 55.51 | 54.94 | 55.22 | 2,272,549 | +0.19(+0.34%) |
May 22, 2017 | 56.03 | 56.23 | 54.67 | 55.04 | 3,748,181 | -0.55(-0.99%) |
May 19, 2017 | 55.41 | 56.09 | 55.20 | 55.59 | 5,264,339 | +0.47(+0.86%) |
May 18, 2017 | 54.52 | 55.37 | 54.17 | 55.11 | 4,567,378 | +0.29(+0.54%) |
May 17, 2017 | 56.93 | 56.55 | 54.75 | 54.82 | 4,977,722 | -2.11(-3.71%) |
May 16, 2017 | 56.68 | 57.14 | 56.44 | 56.93 | 3,925,919 | +0.36(+0.64%) |
May 15, 2017 | 56.07 | 57.36 | 55.96 | 56.57 | 4,301,140 | +1.02(+1.84%) |
May 12, 2017 | 55.81 | 56.24 | 55.44 | 55.55 | 2,890,067 | -0.64(-1.13%) |
May 11, 2017 | 56.53 | 56.96 | 55.84 | 56.18 | 3,199,045 | -0.34(-0.59%) |
May 10, 2017 | 56.33 | 56.92 | 56.15 | 56.52 | 4,539,979 | +0.38(+0.67%) |
May 09, 2017 | 55.48 | 56.29 | 55.41 | 56.14 | 4,785,364 | +0.77(+1.40%) |
May 08, 2017 | 55.94 | 56.63 | 55.18 | 55.37 | 7,392,387 | -2.32(-4.02%) |
May 05, 2017 | 55.98 | 57.69 | 55.87 | 57.68 | 5,589,100 | +1.88(+3.37%) |
May 04, 2017 | 56.12 | 56.19 | 55.20 | 55.81 | 5,650,857 | -0.32(-0.56%) |
May 03, 2017 | 56.89 | 57.33 | 56.03 | 56.12 | 5,440,985 | -1.14(-1.99%) |
May 02, 2017 | 57.05 | 57.38 | 56.53 | 57.26 | 7,468,266 | +0.05(+0.10%) |
May 01, 2017 | 58.26 | 58.39 | 57.16 | 57.20 | 4,930,608 | -0.89(-1.53%) |
Apr 28, 2017 | 59.22 | 59.22 | 57.64 | 58.10 | 6,660,853 | -1.82(-3.04%) |
Apr 27, 2017 | 59.58 | 59.96 | 59.01 | 59.92 | 4,548,085 | +0.25(+0.41%) |
Apr 26, 2017 | 59.47 | 60.02 | 59.24 | 59.67 | 2,719,309 | +0.03(+0.06%) |
Apr 25, 2017 | 59.62 | 60.13 | 59.34 | 59.64 | 2,947,411 | +0.34(+0.57%) |
Apr 24, 2017 | 59.36 | 59.55 | 59.06 | 59.30 | 3,201,996 | +0.75(+1.29%) |
Apr 21, 2017 | 58.62 | 59.14 | 58.49 | 58.55 | 3,689,981 | -0.06(-0.11%) |
Apr 20, 2017 | 58.95 | 59.51 | 58.58 | 58.61 | 3,749,288 | -0.01(-0.02%) |
Apr 19, 2017 | 59.15 | 59.62 | 58.42 | 58.62 | 3,540,597 | -0.21(-0.36%) |
Apr 18, 2017 | 58.21 | 59.11 | 58.08 | 58.84 | 3,978,339 | +0.38(+0.66%) |
Apr 17, 2017 | 58.45 | 58.62 | 58.20 | 58.45 | 3,468,671 | +0.25(+0.44%) |
Apr 13, 2017 | 59.12 | 59.73 | 58.04 | 58.20 | 5,221,733 | -0.98(-1.66%) |
Apr 12, 2017 | 60.37 | 60.47 | 58.98 | 59.18 | 4,141,171 | -1.15(-1.91%) |
Apr 11, 2017 | 60.63 | 60.79 | 59.88 | 60.33 | 3,228,329 | -0.35(-0.58%) |
Apr 10, 2017 | 61.38 | 61.62 | 60.56 | 60.68 | 2,659,167 | -0.18(-0.29%) |
Apr 07, 2017 | 60.95 | 61.24 | 60.15 | 60.86 | 3,207,345 | -0.27(-0.45%) |
Apr 06, 2017 | 60.70 | 61.30 | 60.32 | 61.13 | 3,637,082 | +0.54(+0.89%) |
Apr 05, 2017 | 62.64 | 63.08 | 60.55 | 60.59 | 5,942,309 | -1.57(-2.53%) |
Apr 04, 2017 | 61.94 | 62.29 | 61.50 | 62.16 | 3,040,235 | +0.29(+0.48%) |
Apr 03, 2017 | 62.71 | 62.89 | 61.16 | 61.87 | 2,398,394 | -0.64(-1.02%) |
Mar 31, 2017 | 62.36 | 62.73 | 62.11 | 62.50 | 2,700,580 | -0.05(-0.09%) |
Mar 30, 2017 | 62.28 | 63.00 | 62.11 | 62.56 | 2,170,737 | +0.37(+0.60%) |
Mar 29, 2017 | 62.13 | 62.74 | 61.87 | 62.19 | 2,913,440 | -0.12(-0.19%) |
Mar 28, 2017 | 60.76 | 62.82 | 60.76 | 62.30 | 4,598,050 | +1.56(+2.57%) |
Mar 27, 2017 | 59.45 | 60.92 | 58.71 | 60.74 | 3,599,497 | +0.73(+1.21%) |
Mar 24, 2017 | 60.56 | 60.86 | 59.66 | 60.01 | 2,477,545 | -0.51(-0.84%) |
Mar 23, 2017 | 60.35 | 61.04 | 59.85 | 60.52 | 3,159,372 | +0.10(+0.17%) |
Mar 22, 2017 | 60.43 | 60.78 | 60.04 | 60.42 | 3,285,892 | +0.00(+0.00%) |
Mar 21, 2017 | 61.85 | 62.29 | 60.28 | 60.42 | 3,980,920 | -1.47(-2.38%) |
Mar 20, 2017 | 61.78 | 62.01 | 61.23 | 61.89 | 2,471,636 | +0.15(+0.24%) |
Mar 17, 2017 | 62.13 | 62.36 | 61.69 | 61.74 | 3,510,144 | -0.19(-0.30%) |
Mar 16, 2017 | 62.45 | 62.50 | 61.75 | 61.93 | 2,773,288 | -0.37(-0.59%) |
Mar 15, 2017 | 61.46 | 62.65 | 61.17 | 62.30 | 4,479,269 | +1.58(+2.61%) |
Mar 14, 2017 | 61.14 | 61.28 | 60.25 | 60.71 | 4,421,389 | -1.10(-1.77%) |
Mar 13, 2017 | 61.58 | 61.91 | 61.37 | 61.81 | 2,441,771 | +0.27(+0.43%) |
Mar 10, 2017 | 61.74 | 61.75 | 60.87 | 61.54 | 3,890,935 | +0.20(+0.32%) |
Mar 09, 2017 | 61.62 | 61.63 | 60.73 | 61.34 | 4,501,799 | -0.20(-0.32%) |
Mar 08, 2017 | 62.50 | 62.72 | 61.36 | 61.54 | 4,331,234 | -0.99(-1.58%) |
Mar 07, 2017 | 62.60 | 62.72 | 61.87 | 62.53 | 3,582,164 | -0.22(-0.35%) |
Mar 06, 2017 | 63.02 | 63.28 | 62.65 | 62.75 | 3,447,091 | -0.47(-0.75%) |
Mar 03, 2017 | 63.26 | 63.52 | 62.88 | 63.22 | 2,440,351 | -0.03(-0.05%) |
Mar 02, 2017 | 63.70 | 64.09 | 63.21 | 63.26 | 3,898,206 | -0.51(-0.81%) |