Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 55.71 | 56.22 | 55.70 | 56.12 | 3,654,314 | +0.45(+0.80%) |
May 30, 2017 | 55.33 | 55.71 | 55.28 | 55.67 | 2,593,765 | +0.27(+0.48%) |
May 26, 2017 | 55.35 | 55.52 | 55.28 | 55.41 | 4,431,602 | +0.05(+0.10%) |
May 25, 2017 | 54.86 | 55.46 | 54.79 | 55.35 | 2,832,111 | +0.47(+0.85%) |
May 24, 2017 | 54.52 | 54.91 | 54.46 | 54.88 | 2,569,687 | +0.48(+0.88%) |
May 23, 2017 | 54.28 | 54.78 | 54.24 | 54.41 | 2,880,330 | +0.13(+0.24%) |
May 22, 2017 | 53.70 | 54.40 | 53.63 | 54.27 | 3,685,551 | +0.55(+1.02%) |
May 19, 2017 | 53.40 | 53.74 | 53.07 | 53.73 | 3,041,017 | +0.32(+0.60%) |
May 18, 2017 | 53.44 | 53.86 | 53.02 | 53.41 | 2,737,012 | +0.13(+0.23%) |
May 17, 2017 | 53.06 | 53.56 | 53.10 | 53.28 | 2,870,084 | +0.23(+0.43%) |
May 16, 2017 | 53.50 | 53.66 | 53.05 | 53.06 | 1,991,115 | -0.55(-1.02%) |
May 15, 2017 | 53.23 | 53.73 | 53.06 | 53.60 | 3,105,076 | +0.39(+0.73%) |
May 12, 2017 | 52.84 | 53.40 | 52.81 | 53.21 | 2,867,193 | +0.40(+0.76%) |
May 11, 2017 | 52.56 | 52.82 | 52.33 | 52.81 | 1,907,298 | +0.11(+0.21%) |
May 10, 2017 | 52.66 | 52.87 | 52.48 | 52.70 | 2,860,279 | +0.08(+0.15%) |
May 09, 2017 | 52.88 | 52.98 | 52.57 | 52.63 | 2,993,820 | -0.33(-0.62%) |
May 08, 2017 | 53.16 | 53.31 | 52.79 | 52.95 | 3,390,599 | -0.07(-0.13%) |
May 05, 2017 | 52.88 | 53.22 | 52.62 | 53.02 | 3,450,968 | +0.30(+0.57%) |
May 04, 2017 | 52.48 | 52.80 | 52.45 | 52.72 | 2,948,001 | +0.09(+0.18%) |
May 03, 2017 | 52.71 | 52.90 | 52.53 | 52.63 | 2,424,276 | -0.09(-0.16%) |
May 02, 2017 | 52.45 | 52.83 | 52.36 | 52.71 | 4,092,448 | +0.42(+0.80%) |
May 01, 2017 | 52.73 | 52.73 | 52.19 | 52.30 | 2,186,114 | -0.28(-0.53%) |
Apr 28, 2017 | 52.78 | 52.89 | 52.50 | 52.57 | 3,446,424 | -0.21(-0.40%) |
Apr 27, 2017 | 52.27 | 53.06 | 52.09 | 52.78 | 2,871,124 | +0.32(+0.61%) |
Apr 26, 2017 | 52.54 | 52.80 | 52.41 | 52.47 | 3,640,325 | -0.13(-0.25%) |
Apr 25, 2017 | 52.50 | 52.73 | 52.35 | 52.60 | 2,353,896 | -0.09(-0.16%) |
Apr 24, 2017 | 52.57 | 52.78 | 52.21 | 52.68 | 3,502,215 | +0.09(+0.16%) |
Apr 21, 2017 | 52.15 | 52.73 | 52.15 | 52.60 | 3,510,704 | +0.33(+0.62%) |
Apr 20, 2017 | 52.50 | 52.43 | 51.90 | 52.27 | 3,249,141 | -0.23(-0.44%) |
Apr 19, 2017 | 52.70 | 52.81 | 52.33 | 52.50 | 3,615,339 | -0.19(-0.35%) |
Apr 18, 2017 | 52.53 | 52.80 | 52.43 | 52.69 | 3,131,835 | +0.19(+0.35%) |
Apr 17, 2017 | 52.45 | 52.61 | 52.37 | 52.50 | 1,874,086 | +0.16(+0.30%) |
Apr 13, 2017 | 52.55 | 52.63 | 52.16 | 52.35 | 2,450,079 | -0.19(-0.37%) |
Apr 12, 2017 | 52.05 | 52.59 | 51.95 | 52.54 | 2,950,263 | +0.31(+0.59%) |
Apr 11, 2017 | 52.23 | 52.35 | 51.93 | 52.23 | 2,640,466 | -0.09(-0.16%) |
Apr 10, 2017 | 52.30 | 52.42 | 51.95 | 52.32 | 2,008,400 | +0.14(+0.27%) |
Apr 07, 2017 | 52.55 | 52.70 | 52.16 | 52.18 | 3,786,113 | -0.23(-0.44%) |
Apr 06, 2017 | 52.41 | 52.53 | 52.21 | 52.41 | 2,675,508 | -0.16(-0.31%) |
Apr 05, 2017 | 52.15 | 52.63 | 52.01 | 52.57 | 2,790,209 | +0.42(+0.80%) |
Apr 04, 2017 | 52.06 | 52.33 | 51.91 | 52.16 | 2,280,536 | +0.11(+0.21%) |
Apr 03, 2017 | 51.95 | 52.07 | 51.54 | 52.05 | 2,503,851 | +0.02(+0.03%) |
Mar 31, 2017 | 51.99 | 52.33 | 51.99 | 52.03 | 2,916,274 | -0.02(-0.04%) |
Mar 30, 2017 | 52.06 | 52.23 | 51.81 | 52.06 | 2,685,025 | -0.18(-0.34%) |
Mar 29, 2017 | 52.39 | 52.49 | 52.15 | 52.23 | 2,931,823 | -0.35(-0.66%) |
Mar 28, 2017 | 52.30 | 52.63 | 52.26 | 52.58 | 3,412,482 | +0.12(+0.22%) |
Mar 27, 2017 | 52.66 | 52.90 | 52.19 | 52.47 | 3,310,136 | -0.08(-0.15%) |
Mar 24, 2017 | 52.23 | 52.72 | 52.14 | 52.54 | 2,540,945 | +0.26(+0.50%) |
Mar 23, 2017 | 52.20 | 52.73 | 52.11 | 52.28 | 3,295,960 | +0.01(+0.01%) |
Mar 22, 2017 | 52.19 | 52.55 | 52.02 | 52.27 | 3,366,501 | +0.36(+0.69%) |
Mar 21, 2017 | 51.23 | 52.10 | 51.23 | 51.92 | 4,076,086 | +0.66(+1.29%) |
Mar 20, 2017 | 51.64 | 51.82 | 51.15 | 51.26 | 2,401,627 | -0.26(-0.51%) |
Mar 17, 2017 | 51.28 | 51.82 | 51.22 | 51.52 | 4,933,060 | +0.36(+0.70%) |
Mar 16, 2017 | 51.52 | 51.54 | 51.05 | 51.16 | 2,083,989 | -0.52(-1.00%) |
Mar 15, 2017 | 51.05 | 51.93 | 51.02 | 51.68 | 2,291,375 | +0.69(+1.35%) |
Mar 14, 2017 | 50.99 | 51.10 | 50.78 | 50.99 | 2,118,320 | -0.02(-0.03%) |
Mar 13, 2017 | 50.70 | 51.04 | 50.64 | 51.01 | 2,479,720 | +0.32(+0.63%) |
Mar 10, 2017 | 50.69 | 50.84 | 50.34 | 50.69 | 3,043,044 | +0.43(+0.86%) |
Mar 09, 2017 | 50.47 | 50.88 | 50.23 | 50.26 | 3,267,070 | -0.24(-0.48%) |
Mar 08, 2017 | 50.98 | 51.08 | 50.40 | 50.50 | 4,033,255 | -0.84(-1.65%) |
Mar 07, 2017 | 51.35 | 51.56 | 51.26 | 51.34 | 3,573,774 | -0.09(-0.17%) |
Mar 06, 2017 | 51.44 | 51.62 | 51.20 | 51.43 | 2,363,942 | -0.13(-0.26%) |
Mar 03, 2017 | 51.60 | 51.64 | 51.12 | 51.56 | 2,744,680 | +0.02(+0.03%) |
Mar 02, 2017 | 51.08 | 51.90 | 51.05 | 51.54 | 3,150,938 | +0.29(+0.57%) |