Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 59.97 | 60.27 | 59.53 | 60.22 | 1,632,218 | +0.34(+0.57%) |
May 30, 2017 | 59.41 | 59.95 | 59.27 | 59.88 | 493,302 | +0.14(+0.23%) |
May 26, 2017 | 59.24 | 60.08 | 59.14 | 59.74 | 513,803 | +0.37(+0.63%) |
May 25, 2017 | 59.05 | 59.59 | 59.05 | 59.36 | 616,696 | +0.42(+0.72%) |
May 24, 2017 | 58.79 | 58.95 | 58.65 | 58.94 | 840,232 | +0.46(+0.78%) |
May 23, 2017 | 58.59 | 58.83 | 58.37 | 58.48 | 437,579 | -0.04(-0.06%) |
May 22, 2017 | 58.35 | 58.62 | 58.24 | 58.52 | 359,006 | +0.36(+0.62%) |
May 19, 2017 | 58.23 | 58.48 | 57.81 | 58.16 | 742,542 | +0.11(+0.20%) |
May 18, 2017 | 57.62 | 58.43 | 57.29 | 58.05 | 521,726 | +0.41(+0.71%) |
May 17, 2017 | 57.97 | 58.26 | 57.59 | 57.64 | 458,459 | -0.61(-1.05%) |
May 16, 2017 | 58.52 | 58.75 | 57.93 | 58.25 | 525,286 | -0.43(-0.73%) |
May 15, 2017 | 57.73 | 58.68 | 57.69 | 58.68 | 530,979 | +1.02(+1.77%) |
May 12, 2017 | 58.24 | 58.27 | 57.59 | 57.66 | 613,859 | -0.37(-0.63%) |
May 11, 2017 | 58.01 | 58.35 | 57.73 | 58.03 | 423,121 | -0.25(-0.42%) |
May 10, 2017 | 58.21 | 58.45 | 57.91 | 58.28 | 857,036 | +0.09(+0.15%) |
May 09, 2017 | 58.52 | 58.55 | 58.01 | 58.19 | 436,264 | -0.39(-0.67%) |
May 08, 2017 | 58.41 | 58.68 | 58.14 | 58.58 | 535,098 | -0.10(-0.17%) |
May 05, 2017 | 58.53 | 58.77 | 58.43 | 58.68 | 413,918 | +0.28(+0.49%) |
May 04, 2017 | 58.38 | 58.48 | 58.04 | 58.40 | 457,993 | +0.11(+0.20%) |
May 03, 2017 | 58.48 | 58.51 | 58.04 | 58.28 | 379,192 | -0.28(-0.47%) |
May 02, 2017 | 58.47 | 58.57 | 58.03 | 58.56 | 933,209 | +0.42(+0.73%) |
May 01, 2017 | 58.42 | 58.45 | 58.12 | 58.14 | 507,469 | +0.01(+0.02%) |
Apr 28, 2017 | 58.77 | 58.77 | 58.05 | 58.12 | 897,489 | -0.50(-0.85%) |
Apr 27, 2017 | 56.56 | 59.26 | 56.56 | 58.62 | 1,631,644 | +2.08(+3.69%) |
Apr 26, 2017 | 56.99 | 57.10 | 56.03 | 56.54 | 1,074,374 | -0.47(-0.82%) |
Apr 25, 2017 | 56.98 | 57.16 | 56.85 | 57.01 | 449,846 | -0.16(-0.29%) |
Apr 24, 2017 | 57.26 | 57.45 | 56.92 | 57.17 | 668,665 | +0.33(+0.59%) |
Apr 21, 2017 | 56.54 | 56.92 | 56.48 | 56.84 | 749,289 | +0.13(+0.23%) |
Apr 20, 2017 | 56.12 | 56.80 | 55.89 | 56.70 | 1,044,058 | +0.73(+1.31%) |
Apr 19, 2017 | 56.11 | 56.22 | 55.81 | 55.97 | 472,061 | -0.06(-0.11%) |
Apr 18, 2017 | 55.45 | 56.05 | 55.29 | 56.03 | 578,470 | +0.31(+0.56%) |
Apr 17, 2017 | 55.50 | 55.73 | 55.35 | 55.72 | 352,112 | +0.45(+0.82%) |
Apr 13, 2017 | 55.53 | 55.81 | 55.26 | 55.27 | 768,223 | -0.31(-0.56%) |
Apr 12, 2017 | 56.37 | 56.37 | 55.52 | 55.58 | 554,264 | -0.64(-1.13%) |
Apr 11, 2017 | 56.05 | 56.37 | 55.92 | 56.22 | 694,762 | +0.28(+0.50%) |
Apr 10, 2017 | 55.53 | 56.02 | 55.35 | 55.94 | 576,395 | +0.57(+1.04%) |
Apr 07, 2017 | 55.78 | 55.89 | 55.35 | 55.36 | 643,933 | -0.27(-0.49%) |
Apr 06, 2017 | 55.83 | 55.83 | 55.33 | 55.64 | 538,695 | -0.11(-0.19%) |
Apr 05, 2017 | 55.49 | 56.00 | 55.22 | 55.74 | 1,141,982 | +0.25(+0.44%) |
Apr 04, 2017 | 55.24 | 55.64 | 55.24 | 55.50 | 438,553 | +0.09(+0.17%) |
Apr 03, 2017 | 55.74 | 55.95 | 55.37 | 55.40 | 635,766 | -0.32(-0.58%) |
Mar 31, 2017 | 55.44 | 55.90 | 55.41 | 55.72 | 814,725 | +0.23(+0.41%) |
Mar 30, 2017 | 55.33 | 55.52 | 55.31 | 55.50 | 470,859 | +0.15(+0.26%) |
Mar 29, 2017 | 54.79 | 55.39 | 54.78 | 55.35 | 862,910 | +0.42(+0.76%) |
Mar 28, 2017 | 54.13 | 54.95 | 54.09 | 54.93 | 683,458 | +0.59(+1.08%) |
Mar 27, 2017 | 54.27 | 54.53 | 53.83 | 54.35 | 773,777 | +0.02(+0.03%) |
Mar 24, 2017 | 55.04 | 55.04 | 54.30 | 54.33 | 561,326 | -0.54(-0.99%) |
Mar 23, 2017 | 54.71 | 55.05 | 54.63 | 54.87 | 754,306 | +0.12(+0.22%) |
Mar 22, 2017 | 54.56 | 54.80 | 54.39 | 54.75 | 795,838 | +0.16(+0.30%) |
Mar 21, 2017 | 55.53 | 55.69 | 54.35 | 54.59 | 655,085 | -0.67(-1.21%) |
Mar 20, 2017 | 55.38 | 55.59 | 55.23 | 55.26 | 437,483 | -0.08(-0.14%) |
Mar 17, 2017 | 55.15 | 55.49 | 55.15 | 55.33 | 732,376 | +0.48(+0.88%) |
Mar 16, 2017 | 55.48 | 55.51 | 54.71 | 54.85 | 558,035 | -0.35(-0.63%) |
Mar 15, 2017 | 54.81 | 55.33 | 54.81 | 55.20 | 877,780 | +0.39(+0.71%) |
Mar 14, 2017 | 55.17 | 55.17 | 54.73 | 54.81 | 428,868 | -0.37(-0.66%) |
Mar 13, 2017 | 54.96 | 55.31 | 54.78 | 55.17 | 1,246,986 | +0.19(+0.34%) |
Mar 10, 2017 | 54.81 | 55.07 | 54.54 | 54.99 | 816,482 | +0.45(+0.83%) |
Mar 09, 2017 | 54.44 | 54.71 | 54.23 | 54.53 | 1,377,348 | -0.03(-0.06%) |
Mar 08, 2017 | 54.91 | 54.93 | 54.52 | 54.56 | 1,090,552 | -0.44(-0.80%) |
Mar 07, 2017 | 55.16 | 55.23 | 54.94 | 55.00 | 1,031,470 | -0.09(-0.16%) |
Mar 06, 2017 | 55.33 | 55.59 | 55.02 | 55.09 | 870,209 | -0.35(-0.64%) |
Mar 03, 2017 | 55.40 | 55.78 | 55.28 | 55.45 | 1,272,419 | -0.09(-0.17%) |
Mar 02, 2017 | 55.30 | 55.84 | 55.26 | 55.54 | 795,855 | +0.01(+0.02%) |