Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 59.20 | 59.84 | 59.20 | 59.57 | 3,276,871 | +0.37(+0.63%) |
May 30, 2017 | 59.14 | 59.40 | 58.96 | 59.20 | 2,570,129 | -0.01(-0.01%) |
May 26, 2017 | 59.07 | 59.32 | 59.01 | 59.20 | 2,847,689 | +0.04(+0.07%) |
May 25, 2017 | 58.59 | 59.23 | 58.52 | 59.16 | 2,566,945 | +0.50(+0.85%) |
May 24, 2017 | 58.32 | 58.70 | 58.23 | 58.66 | 2,103,269 | +0.42(+0.73%) |
May 23, 2017 | 58.23 | 58.72 | 58.13 | 58.24 | 2,900,511 | +0.01(+0.01%) |
May 22, 2017 | 57.10 | 58.33 | 57.10 | 58.23 | 3,221,979 | +0.81(+1.41%) |
May 19, 2017 | 57.34 | 57.43 | 56.68 | 57.42 | 3,720,809 | +0.20(+0.34%) |
May 18, 2017 | 56.71 | 57.42 | 56.40 | 57.22 | 4,614,451 | +0.61(+1.08%) |
May 17, 2017 | 56.41 | 56.94 | 56.22 | 56.61 | 3,479,550 | +0.20(+0.35%) |
May 16, 2017 | 57.01 | 57.11 | 56.37 | 56.41 | 3,086,031 | -0.56(-0.97%) |
May 15, 2017 | 56.84 | 57.11 | 56.66 | 56.97 | 2,500,386 | +0.03(+0.05%) |
May 12, 2017 | 56.84 | 57.20 | 56.69 | 56.94 | 2,011,500 | +0.23(+0.41%) |
May 11, 2017 | 56.68 | 56.78 | 56.31 | 56.71 | 1,947,990 | -0.09(-0.15%) |
May 10, 2017 | 56.65 | 56.92 | 56.47 | 56.79 | 2,629,657 | +0.18(+0.32%) |
May 09, 2017 | 57.22 | 57.33 | 56.49 | 56.61 | 2,126,838 | -0.77(-1.34%) |
May 08, 2017 | 57.17 | 57.43 | 56.84 | 57.38 | 2,826,074 | +0.22(+0.38%) |
May 05, 2017 | 56.65 | 57.38 | 56.65 | 57.16 | 3,135,756 | +0.68(+1.20%) |
May 04, 2017 | 56.00 | 56.54 | 55.81 | 56.48 | 3,346,865 | +0.53(+0.95%) |
May 03, 2017 | 56.31 | 56.43 | 55.85 | 55.95 | 3,082,133 | -0.47(-0.84%) |
May 02, 2017 | 56.33 | 56.50 | 56.21 | 56.42 | 1,713,287 | +0.20(+0.36%) |
May 01, 2017 | 56.59 | 56.66 | 56.19 | 56.22 | 2,246,763 | -0.36(-0.63%) |
Apr 28, 2017 | 56.74 | 56.87 | 56.48 | 56.57 | 2,739,439 | -0.19(-0.33%) |
Apr 27, 2017 | 56.63 | 56.94 | 56.57 | 56.76 | 2,180,588 | +0.15(+0.26%) |
Apr 26, 2017 | 56.71 | 57.00 | 56.59 | 56.62 | 2,060,909 | -0.15(-0.27%) |
Apr 25, 2017 | 56.75 | 56.92 | 56.52 | 56.77 | 2,446,689 | -0.27(-0.47%) |
Apr 24, 2017 | 56.73 | 57.16 | 56.30 | 57.04 | 3,480,810 | +0.39(+0.68%) |
Apr 21, 2017 | 56.60 | 57.08 | 56.57 | 56.66 | 4,751,827 | +0.13(+0.23%) |
Apr 20, 2017 | 56.51 | 56.56 | 56.00 | 56.52 | 3,563,404 | +0.01(+0.03%) |
Apr 19, 2017 | 56.87 | 56.96 | 56.28 | 56.51 | 2,578,256 | -0.47(-0.83%) |
Apr 18, 2017 | 56.92 | 57.16 | 56.72 | 56.98 | 3,477,263 | +0.04(+0.06%) |
Apr 17, 2017 | 56.74 | 57.03 | 56.67 | 56.95 | 3,765,859 | +0.30(+0.53%) |
Apr 13, 2017 | 56.99 | 56.99 | 56.40 | 56.65 | 3,609,428 | -0.29(-0.51%) |
Apr 12, 2017 | 56.54 | 56.98 | 56.27 | 56.94 | 3,074,904 | +0.33(+0.58%) |
Apr 11, 2017 | 56.72 | 56.93 | 56.49 | 56.61 | 2,483,009 | -0.31(-0.55%) |
Apr 10, 2017 | 56.73 | 56.98 | 56.38 | 56.93 | 2,476,587 | +0.23(+0.41%) |
Apr 07, 2017 | 57.25 | 57.33 | 56.66 | 56.69 | 2,956,930 | -0.45(-0.79%) |
Apr 06, 2017 | 56.99 | 57.26 | 56.81 | 57.14 | 3,807,189 | +0.18(+0.32%) |
Apr 05, 2017 | 56.79 | 57.05 | 56.54 | 56.96 | 2,518,228 | +0.25(+0.44%) |
Apr 04, 2017 | 56.82 | 57.00 | 56.48 | 56.71 | 2,717,581 | -0.09(-0.15%) |
Apr 03, 2017 | 56.36 | 56.82 | 55.71 | 56.80 | 2,725,598 | +0.12(+0.22%) |
Mar 31, 2017 | 56.65 | 56.97 | 56.55 | 56.68 | 2,806,432 | +0.12(+0.21%) |
Mar 30, 2017 | 56.61 | 56.61 | 56.25 | 56.56 | 2,081,079 | -0.19(-0.33%) |
Mar 29, 2017 | 56.87 | 56.94 | 56.58 | 56.75 | 2,451,920 | -0.28(-0.50%) |
Mar 28, 2017 | 56.98 | 57.12 | 56.70 | 57.03 | 3,926,666 | +0.10(+0.18%) |
Mar 27, 2017 | 57.45 | 57.52 | 56.67 | 56.93 | 3,488,234 | -0.25(-0.43%) |
Mar 24, 2017 | 57.20 | 57.44 | 57.03 | 57.18 | 3,239,934 | +0.00(+0.00%) |
Mar 23, 2017 | 57.39 | 57.65 | 56.99 | 57.18 | 3,583,233 | -0.28(-0.50%) |
Mar 22, 2017 | 57.38 | 57.98 | 57.26 | 57.47 | 4,273,898 | +0.32(+0.56%) |
Mar 21, 2017 | 56.14 | 57.44 | 56.14 | 57.14 | 4,443,573 | +1.01(+1.80%) |
Mar 20, 2017 | 56.68 | 56.82 | 55.90 | 56.14 | 2,941,641 | -0.21(-0.38%) |
Mar 17, 2017 | 56.33 | 56.61 | 55.98 | 56.35 | 5,197,838 | +0.23(+0.42%) |
Mar 16, 2017 | 57.02 | 57.02 | 55.88 | 56.11 | 3,630,055 | -0.77(-1.35%) |
Mar 15, 2017 | 55.97 | 57.14 | 55.85 | 56.88 | 3,804,379 | +1.11(+1.99%) |
Mar 14, 2017 | 55.48 | 56.05 | 55.40 | 55.77 | 2,859,043 | +0.18(+0.32%) |
Mar 13, 2017 | 55.25 | 55.67 | 55.14 | 55.60 | 3,734,440 | +0.31(+0.55%) |
Mar 10, 2017 | 54.98 | 55.35 | 54.88 | 55.29 | 2,222,220 | +0.56(+1.03%) |
Mar 09, 2017 | 54.95 | 55.31 | 54.69 | 54.73 | 1,891,230 | -0.17(-0.31%) |
Mar 08, 2017 | 55.18 | 55.27 | 54.50 | 54.89 | 2,570,986 | -0.72(-1.30%) |
Mar 07, 2017 | 55.52 | 55.81 | 55.50 | 55.62 | 3,393,845 | -0.09(-0.16%) |
Mar 06, 2017 | 55.75 | 55.93 | 55.54 | 55.71 | 2,666,262 | -0.23(-0.42%) |
Mar 03, 2017 | 56.40 | 56.41 | 55.52 | 55.94 | 4,045,722 | -0.48(-0.85%) |
Mar 02, 2017 | 55.52 | 56.85 | 55.46 | 56.42 | 3,564,481 | +0.71(+1.27%) |