Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 58.12 | 58.47 | 57.84 | 58.23 | 3,756,240 | +0.30(+0.52%) |
May 30, 2017 | 57.51 | 58.22 | 57.49 | 57.93 | 2,441,809 | +0.35(+0.60%) |
May 26, 2017 | 57.14 | 57.67 | 57.11 | 57.59 | 2,070,400 | +0.54(+0.94%) |
May 25, 2017 | 56.83 | 57.31 | 56.80 | 57.05 | 2,622,633 | +0.68(+1.21%) |
May 24, 2017 | 56.30 | 56.43 | 56.04 | 56.37 | 2,723,417 | +0.45(+0.81%) |
May 23, 2017 | 56.07 | 56.12 | 55.65 | 55.92 | 2,364,282 | -0.12(-0.21%) |
May 22, 2017 | 55.85 | 56.21 | 55.74 | 56.03 | 2,287,688 | +0.50(+0.89%) |
May 19, 2017 | 55.61 | 55.83 | 55.15 | 55.54 | 3,192,988 | +0.42(+0.75%) |
May 18, 2017 | 54.73 | 55.53 | 54.43 | 55.12 | 3,551,371 | +1.16(+2.16%) |
May 17, 2017 | 55.09 | 55.22 | 53.89 | 53.96 | 3,709,102 | -1.31(-2.37%) |
May 16, 2017 | 55.26 | 55.61 | 55.08 | 55.27 | 3,512,677 | +0.26(+0.48%) |
May 15, 2017 | 55.11 | 55.19 | 54.85 | 55.00 | 3,029,344 | -0.25(-0.46%) |
May 12, 2017 | 55.88 | 55.88 | 55.13 | 55.26 | 3,115,093 | -0.72(-1.29%) |
May 11, 2017 | 55.92 | 56.13 | 55.66 | 55.98 | 2,619,441 | -0.14(-0.24%) |
May 10, 2017 | 56.82 | 56.92 | 56.02 | 56.12 | 5,064,966 | -0.98(-1.71%) |
May 09, 2017 | 56.86 | 57.11 | 56.75 | 57.09 | 2,965,102 | +0.44(+0.78%) |
May 08, 2017 | 56.86 | 57.03 | 56.56 | 56.65 | 2,429,755 | -0.26(-0.46%) |
May 05, 2017 | 57.15 | 57.24 | 56.75 | 56.91 | 2,476,121 | +0.05(+0.08%) |
May 04, 2017 | 57.00 | 57.26 | 56.79 | 56.86 | 3,444,060 | +0.30(+0.53%) |
May 03, 2017 | 56.62 | 56.71 | 56.35 | 56.57 | 2,501,179 | -0.05(-0.10%) |
May 02, 2017 | 56.49 | 56.77 | 56.23 | 56.62 | 3,189,406 | +0.14(+0.24%) |
May 01, 2017 | 55.79 | 57.03 | 55.62 | 56.49 | 3,853,380 | +0.70(+1.26%) |
Apr 28, 2017 | 55.64 | 56.44 | 55.48 | 55.78 | 5,367,540 | +0.71(+1.30%) |
Apr 27, 2017 | 55.00 | 55.33 | 54.97 | 55.07 | 3,626,426 | +0.39(+0.71%) |
Apr 26, 2017 | 54.35 | 54.81 | 54.30 | 54.68 | 4,062,260 | +0.47(+0.87%) |
Apr 25, 2017 | 54.18 | 54.43 | 54.12 | 54.21 | 2,813,375 | +0.37(+0.69%) |
Apr 24, 2017 | 54.10 | 54.23 | 53.68 | 53.84 | 3,525,778 | +0.60(+1.12%) |
Apr 21, 2017 | 53.41 | 53.67 | 53.10 | 53.24 | 2,428,588 | -0.23(-0.42%) |
Apr 20, 2017 | 53.33 | 53.71 | 53.21 | 53.47 | 3,259,159 | +0.48(+0.90%) |
Apr 19, 2017 | 53.13 | 53.32 | 52.77 | 52.99 | 3,478,351 | +0.28(+0.53%) |
Apr 18, 2017 | 52.90 | 52.97 | 52.35 | 52.71 | 4,840,860 | -0.08(-0.15%) |
Apr 17, 2017 | 52.11 | 52.83 | 51.83 | 52.79 | 3,302,246 | +0.89(+1.72%) |
Apr 13, 2017 | 52.17 | 52.68 | 51.86 | 51.90 | 3,543,845 | -0.23(-0.45%) |
Apr 12, 2017 | 52.58 | 52.62 | 51.90 | 52.13 | 4,320,329 | -0.05(-0.09%) |
Apr 11, 2017 | 53.05 | 53.14 | 51.95 | 52.18 | 4,513,873 | -0.60(-1.13%) |
Apr 10, 2017 | 53.10 | 53.27 | 52.64 | 52.77 | 3,198,479 | -0.15(-0.29%) |
Apr 07, 2017 | 53.24 | 53.45 | 52.87 | 52.93 | 5,233,889 | -0.41(-0.76%) |
Apr 06, 2017 | 52.95 | 53.60 | 52.64 | 53.33 | 3,934,662 | +0.23(+0.44%) |
Apr 05, 2017 | 53.01 | 53.45 | 52.68 | 53.10 | 3,716,660 | +0.14(+0.27%) |
Apr 04, 2017 | 53.15 | 53.33 | 52.74 | 52.95 | 4,961,359 | -0.07(-0.14%) |
Apr 03, 2017 | 53.28 | 53.32 | 52.76 | 53.03 | 4,841,977 | -0.17(-0.32%) |
Mar 31, 2017 | 53.43 | 53.52 | 53.16 | 53.20 | 3,804,044 | -0.34(-0.64%) |
Mar 30, 2017 | 53.61 | 53.64 | 53.32 | 53.54 | 5,293,932 | +0.30(+0.56%) |
Mar 29, 2017 | 53.36 | 53.61 | 52.87 | 53.24 | 4,553,746 | -0.27(-0.51%) |
Mar 28, 2017 | 54.07 | 54.40 | 53.28 | 53.51 | 8,105,659 | +0.35(+0.66%) |
Mar 27, 2017 | 52.80 | 53.23 | 52.43 | 53.16 | 4,841,545 | +0.24(+0.46%) |
Mar 24, 2017 | 53.12 | 53.39 | 52.73 | 52.92 | 5,018,293 | +0.07(+0.14%) |
Mar 23, 2017 | 52.80 | 53.23 | 52.77 | 52.85 | 4,029,564 | +0.21(+0.39%) |
Mar 22, 2017 | 52.00 | 52.77 | 51.55 | 52.64 | 6,131,145 | +0.45(+0.87%) |
Mar 21, 2017 | 52.71 | 53.06 | 52.10 | 52.19 | 4,448,559 | +0.03(+0.05%) |
Mar 20, 2017 | 52.16 | 52.24 | 51.97 | 52.16 | 2,145,035 | +0.11(+0.21%) |
Mar 17, 2017 | 52.15 | 52.34 | 52.00 | 52.05 | 4,204,246 | +0.09(+0.17%) |
Mar 16, 2017 | 51.72 | 52.01 | 51.64 | 51.96 | 2,403,788 | +0.15(+0.30%) |
Mar 15, 2017 | 51.52 | 51.96 | 51.38 | 51.81 | 2,645,672 | +0.34(+0.67%) |
Mar 14, 2017 | 51.53 | 51.74 | 51.23 | 51.46 | 2,571,717 | -0.11(-0.21%) |
Mar 13, 2017 | 51.80 | 51.85 | 51.53 | 51.57 | 2,616,310 | -0.09(-0.17%) |
Mar 10, 2017 | 51.15 | 51.89 | 51.12 | 51.66 | 4,119,959 | +0.91(+1.80%) |
Mar 09, 2017 | 50.37 | 50.80 | 50.29 | 50.75 | 2,760,602 | +0.60(+1.21%) |
Mar 08, 2017 | 50.37 | 50.46 | 50.11 | 50.15 | 2,596,921 | +0.00(+0.00%) |
Mar 07, 2017 | 50.25 | 50.35 | 49.97 | 50.15 | 2,405,209 | -0.19(-0.38%) |
Mar 06, 2017 | 50.21 | 50.45 | 49.73 | 50.34 | 3,050,231 | +0.02(+0.04%) |
Mar 03, 2017 | 50.81 | 50.85 | 50.14 | 50.32 | 3,602,207 | -0.77(-1.50%) |
Mar 02, 2017 | 51.06 | 51.18 | 50.65 | 51.09 | 2,051,623 | +0.06(+0.12%) |