Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 58.87 | 59.72 | 58.65 | 59.40 | 2,906,206 | +0.62(+1.05%) |
May 30, 2017 | 58.37 | 59.05 | 58.27 | 58.79 | 1,384,956 | +0.44(+0.76%) |
May 26, 2017 | 58.60 | 58.66 | 58.25 | 58.34 | 1,418,627 | -0.16(-0.27%) |
May 25, 2017 | 58.01 | 58.69 | 57.68 | 58.50 | 1,807,955 | +0.63(+1.09%) |
May 24, 2017 | 57.51 | 57.92 | 57.42 | 57.87 | 1,095,265 | +0.35(+0.60%) |
May 23, 2017 | 57.39 | 57.87 | 57.33 | 57.53 | 1,039,155 | +0.15(+0.26%) |
May 22, 2017 | 56.76 | 57.59 | 56.71 | 57.38 | 1,974,340 | +0.50(+0.89%) |
May 19, 2017 | 57.01 | 57.03 | 56.45 | 56.87 | 1,474,947 | -0.06(-0.11%) |
May 18, 2017 | 56.73 | 57.08 | 56.26 | 56.93 | 1,314,741 | +0.29(+0.52%) |
May 17, 2017 | 56.46 | 57.04 | 56.36 | 56.64 | 1,500,582 | +0.18(+0.32%) |
May 16, 2017 | 56.95 | 57.09 | 56.44 | 56.46 | 941,508 | -0.50(-0.87%) |
May 15, 2017 | 56.84 | 57.44 | 56.75 | 56.95 | 1,336,159 | +0.08(+0.13%) |
May 12, 2017 | 56.65 | 57.02 | 56.62 | 56.88 | 1,293,906 | +0.24(+0.42%) |
May 11, 2017 | 56.62 | 56.89 | 56.32 | 56.64 | 1,633,462 | -0.23(-0.40%) |
May 10, 2017 | 56.59 | 56.92 | 56.42 | 56.86 | 1,574,634 | +0.34(+0.60%) |
May 09, 2017 | 57.14 | 57.33 | 56.48 | 56.53 | 1,228,261 | -0.78(-1.36%) |
May 08, 2017 | 57.46 | 57.48 | 57.10 | 57.31 | 1,669,732 | -0.16(-0.28%) |
May 05, 2017 | 57.03 | 57.52 | 57.03 | 57.47 | 1,154,993 | +0.59(+1.04%) |
May 04, 2017 | 56.69 | 57.01 | 56.63 | 56.88 | 1,577,138 | +0.09(+0.16%) |
May 03, 2017 | 56.56 | 57.02 | 56.30 | 56.79 | 1,425,357 | +0.13(+0.24%) |
May 02, 2017 | 56.36 | 56.67 | 56.10 | 56.65 | 1,417,574 | +0.34(+0.61%) |
May 01, 2017 | 56.71 | 56.79 | 56.21 | 56.31 | 1,204,478 | -0.34(-0.60%) |
Apr 28, 2017 | 57.08 | 57.12 | 56.41 | 56.65 | 1,809,621 | -0.31(-0.55%) |
Apr 27, 2017 | 56.38 | 57.33 | 56.38 | 56.97 | 1,795,196 | +0.51(+0.91%) |
Apr 26, 2017 | 56.65 | 56.91 | 56.27 | 56.45 | 1,854,151 | -0.53(-0.94%) |
Apr 25, 2017 | 56.74 | 57.05 | 56.42 | 56.99 | 2,093,201 | +0.19(+0.33%) |
Apr 24, 2017 | 56.93 | 57.05 | 56.30 | 56.80 | 2,749,226 | +0.04(+0.07%) |
Apr 21, 2017 | 56.35 | 56.91 | 56.35 | 56.77 | 1,449,018 | +0.45(+0.80%) |
Apr 20, 2017 | 56.73 | 56.71 | 56.04 | 56.31 | 992,232 | -0.42(-0.73%) |
Apr 19, 2017 | 57.14 | 57.20 | 56.50 | 56.73 | 1,308,818 | -0.39(-0.69%) |
Apr 18, 2017 | 57.24 | 57.50 | 57.04 | 57.12 | 1,430,294 | -0.18(-0.31%) |
Apr 17, 2017 | 57.31 | 57.50 | 57.17 | 57.30 | 821,830 | +0.10(+0.18%) |
Apr 13, 2017 | 57.22 | 57.32 | 56.80 | 57.20 | 1,905,893 | -0.07(-0.12%) |
Apr 12, 2017 | 56.71 | 57.29 | 56.52 | 57.26 | 1,588,262 | +0.36(+0.63%) |
Apr 11, 2017 | 56.48 | 57.04 | 56.15 | 56.91 | 1,519,991 | +0.56(+0.99%) |
Apr 10, 2017 | 56.45 | 56.51 | 56.10 | 56.35 | 998,787 | -0.07(-0.13%) |
Apr 07, 2017 | 56.45 | 56.80 | 56.28 | 56.42 | 2,127,241 | +0.05(+0.09%) |
Apr 06, 2017 | 56.31 | 56.51 | 56.01 | 56.37 | 1,453,015 | -0.19(-0.33%) |
Apr 05, 2017 | 56.30 | 56.65 | 56.06 | 56.56 | 3,437,372 | +0.24(+0.42%) |
Apr 04, 2017 | 56.23 | 56.62 | 55.92 | 56.32 | 1,614,787 | +0.09(+0.16%) |
Apr 03, 2017 | 56.31 | 56.31 | 55.87 | 56.23 | 1,407,947 | -0.20(-0.36%) |
Mar 31, 2017 | 56.36 | 56.70 | 56.31 | 56.43 | 1,112,898 | +0.08(+0.15%) |
Mar 30, 2017 | 56.60 | 56.60 | 56.10 | 56.35 | 952,781 | -0.25(-0.45%) |
Mar 29, 2017 | 56.71 | 56.88 | 56.36 | 56.60 | 779,794 | -0.24(-0.42%) |
Mar 28, 2017 | 56.65 | 56.88 | 56.46 | 56.84 | 1,088,503 | +0.02(+0.04%) |
Mar 27, 2017 | 57.26 | 57.48 | 56.50 | 56.82 | 1,549,224 | -0.25(-0.43%) |
Mar 24, 2017 | 56.50 | 57.27 | 56.50 | 57.06 | 1,741,551 | +0.13(+0.23%) |
Mar 23, 2017 | 56.71 | 57.20 | 56.54 | 56.93 | 1,850,832 | +0.08(+0.14%) |
Mar 22, 2017 | 56.48 | 57.58 | 56.48 | 56.85 | 3,382,676 | +0.56(+1.00%) |
Mar 21, 2017 | 55.83 | 56.41 | 55.74 | 56.28 | 2,750,302 | +0.42(+0.74%) |
Mar 20, 2017 | 56.12 | 56.23 | 55.56 | 55.87 | 1,828,291 | -0.16(-0.28%) |
Mar 17, 2017 | 55.54 | 56.29 | 55.54 | 56.02 | 3,430,364 | +0.34(+0.61%) |
Mar 16, 2017 | 55.96 | 56.09 | 55.51 | 55.68 | 2,078,063 | -0.17(-0.31%) |
Mar 15, 2017 | 55.07 | 56.07 | 54.87 | 55.85 | 1,784,199 | +0.98(+1.79%) |
Mar 14, 2017 | 55.01 | 55.23 | 54.77 | 54.87 | 1,248,349 | -0.16(-0.30%) |
Mar 13, 2017 | 54.65 | 55.04 | 54.57 | 55.03 | 1,824,985 | +0.35(+0.64%) |
Mar 10, 2017 | 54.72 | 54.82 | 54.43 | 54.69 | 1,307,767 | +0.34(+0.63%) |
Mar 09, 2017 | 54.42 | 54.74 | 54.07 | 54.34 | 2,529,733 | -0.10(-0.19%) |
Mar 08, 2017 | 55.09 | 55.44 | 54.42 | 54.45 | 2,737,592 | -1.27(-2.28%) |
Mar 07, 2017 | 55.62 | 55.92 | 55.59 | 55.72 | 1,994,665 | +0.02(+0.04%) |
Mar 06, 2017 | 55.96 | 56.07 | 55.53 | 55.70 | 1,838,758 | -0.30(-0.54%) |
Mar 03, 2017 | 56.19 | 56.25 | 55.63 | 56.00 | 1,398,001 | -0.12(-0.21%) |
Mar 02, 2017 | 55.99 | 56.62 | 55.70 | 56.12 | 2,705,487 | -0.03(-0.05%) |