Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 58.28 | 58.28 | 57.92 | 58.00 | 1,009,739 | -0.25(-0.43%) |
May 30, 2017 | 58.23 | 58.34 | 58.13 | 58.25 | 808,994 | -0.15(-0.25%) |
May 26, 2017 | 58.35 | 58.46 | 58.32 | 58.40 | 1,922,791 | +0.10(+0.18%) |
May 25, 2017 | 58.19 | 58.33 | 58.17 | 58.30 | 379,813 | +0.54(+0.93%) |
May 24, 2017 | 57.71 | 57.82 | 57.63 | 57.76 | 1,266,687 | +0.16(+0.29%) |
May 23, 2017 | 57.77 | 57.78 | 57.58 | 57.59 | 837,106 | -0.29(-0.50%) |
May 22, 2017 | 57.84 | 57.96 | 57.77 | 57.88 | 817,592 | +0.17(+0.30%) |
May 19, 2017 | 57.40 | 57.76 | 57.31 | 57.70 | 840,410 | +0.80(+1.40%) |
May 18, 2017 | 56.42 | 57.11 | 56.30 | 56.91 | 1,089,521 | +0.07(+0.12%) |
May 17, 2017 | 57.35 | 57.37 | 56.84 | 56.84 | 1,936,414 | -0.83(-1.43%) |
May 16, 2017 | 57.63 | 57.70 | 57.51 | 57.66 | 976,682 | -0.05(-0.09%) |
May 15, 2017 | 57.54 | 57.71 | 57.47 | 57.71 | 1,271,451 | +0.43(+0.74%) |
May 12, 2017 | 57.16 | 57.32 | 57.10 | 57.29 | 459,825 | +0.15(+0.26%) |
May 11, 2017 | 57.02 | 57.15 | 56.80 | 57.14 | 874,058 | +0.20(+0.35%) |
May 10, 2017 | 56.75 | 56.94 | 56.64 | 56.94 | 1,428,783 | +0.20(+0.35%) |
May 09, 2017 | 56.53 | 56.89 | 56.45 | 56.74 | 2,190,551 | +0.68(+1.21%) |
May 08, 2017 | 56.18 | 56.31 | 56.06 | 56.06 | 1,011,393 | +0.23(+0.40%) |
May 05, 2017 | 55.58 | 55.85 | 55.55 | 55.84 | 1,460,760 | +0.10(+0.19%) |
May 04, 2017 | 56.11 | 56.13 | 55.72 | 55.73 | 5,231,193 | -0.40(-0.71%) |
May 03, 2017 | 56.26 | 56.26 | 55.96 | 56.13 | 404,851 | -0.20(-0.35%) |
May 02, 2017 | 56.23 | 56.42 | 56.20 | 56.33 | 679,911 | +0.36(+0.65%) |
May 01, 2017 | 56.00 | 56.16 | 55.85 | 55.97 | 856,908 | +0.18(+0.33%) |
Apr 28, 2017 | 55.86 | 55.86 | 55.69 | 55.78 | 1,909,963 | -0.03(-0.05%) |
Apr 27, 2017 | 55.93 | 55.93 | 55.67 | 55.81 | 799,190 | +0.06(+0.11%) |
Apr 26, 2017 | 55.82 | 55.91 | 55.72 | 55.75 | 1,886,625 | +0.01(+0.02%) |
Apr 25, 2017 | 55.67 | 55.85 | 55.67 | 55.74 | 1,964,557 | +0.65(+1.18%) |
Apr 24, 2017 | 55.11 | 55.19 | 55.02 | 55.09 | 1,537,276 | +0.45(+0.83%) |
Apr 21, 2017 | 54.66 | 54.69 | 54.51 | 54.64 | 668,052 | +0.07(+0.13%) |
Apr 20, 2017 | 54.46 | 54.59 | 54.36 | 54.57 | 517,394 | +0.64(+1.19%) |
Apr 19, 2017 | 54.26 | 54.26 | 53.83 | 53.93 | 2,104,770 | -0.25(-0.46%) |
Apr 18, 2017 | 54.19 | 54.29 | 54.00 | 54.18 | 1,767,152 | -0.65(-1.19%) |
Apr 17, 2017 | 54.60 | 54.83 | 54.54 | 54.83 | 375,316 | +0.28(+0.51%) |
Apr 13, 2017 | 54.72 | 54.88 | 54.52 | 54.55 | 1,046,870 | -0.06(-0.11%) |
Apr 12, 2017 | 54.61 | 54.62 | 54.36 | 54.61 | 858,036 | +0.23(+0.43%) |
Apr 11, 2017 | 54.54 | 54.57 | 54.12 | 54.38 | 3,065,326 | -0.23(-0.43%) |
Apr 10, 2017 | 54.65 | 54.67 | 54.51 | 54.61 | 734,149 | -0.24(-0.44%) |
Apr 07, 2017 | 54.85 | 54.96 | 54.74 | 54.86 | 1,237,850 | -0.07(-0.13%) |
Apr 06, 2017 | 54.99 | 54.99 | 54.79 | 54.92 | 474,324 | -0.05(-0.09%) |
Apr 05, 2017 | 55.16 | 55.32 | 54.92 | 54.98 | 1,502,847 | -0.03(-0.05%) |
Apr 04, 2017 | 54.86 | 55.06 | 54.81 | 55.00 | 1,207,021 | -0.08(-0.14%) |
Apr 03, 2017 | 54.97 | 55.11 | 54.72 | 55.08 | 1,489,035 | +0.40(+0.73%) |
Mar 31, 2017 | 54.76 | 54.81 | 54.66 | 54.68 | 340,329 | -0.27(-0.49%) |
Mar 30, 2017 | 54.92 | 55.05 | 54.90 | 54.95 | 294,281 | -0.23(-0.41%) |
Mar 29, 2017 | 55.00 | 55.22 | 55.00 | 55.18 | 762,911 | +0.01(+0.02%) |
Mar 28, 2017 | 54.88 | 55.27 | 54.88 | 55.17 | 1,154,468 | +0.15(+0.27%) |
Mar 27, 2017 | 54.82 | 55.05 | 54.64 | 55.02 | 1,091,947 | +0.02(+0.03%) |
Mar 24, 2017 | 54.96 | 55.12 | 54.88 | 55.00 | 590,028 | +0.06(+0.11%) |
Mar 23, 2017 | 54.78 | 55.13 | 54.77 | 54.94 | 1,671,026 | +0.03(+0.06%) |
Mar 22, 2017 | 54.61 | 54.99 | 54.57 | 54.91 | 564,146 | +0.26(+0.48%) |
Mar 21, 2017 | 55.36 | 55.47 | 54.59 | 54.65 | 1,919,822 | -0.60(-1.09%) |
Mar 20, 2017 | 55.02 | 55.32 | 54.97 | 55.25 | 3,443,446 | +0.56(+1.03%) |
Mar 17, 2017 | 54.66 | 54.77 | 54.61 | 54.68 | 4,277,830 | +0.02(+0.03%) |
Mar 16, 2017 | 54.60 | 54.76 | 54.49 | 54.66 | 2,432,772 | +0.47(+0.87%) |
Mar 15, 2017 | 53.38 | 54.35 | 53.27 | 54.19 | 1,033,170 | +1.09(+2.06%) |
Mar 14, 2017 | 53.26 | 53.27 | 53.09 | 53.10 | 473,816 | -0.16(-0.31%) |
Mar 13, 2017 | 53.17 | 53.33 | 53.16 | 53.27 | 732,571 | +0.65(+1.24%) |
Mar 10, 2017 | 52.45 | 52.62 | 52.39 | 52.61 | 477,630 | +0.40(+0.77%) |
Mar 09, 2017 | 52.25 | 52.30 | 51.93 | 52.21 | 657,452 | -0.28(-0.53%) |
Mar 08, 2017 | 52.74 | 52.78 | 52.47 | 52.49 | 598,437 | -0.12(-0.23%) |
Mar 07, 2017 | 52.70 | 52.74 | 52.55 | 52.61 | 1,218,080 | +0.16(+0.30%) |
Mar 06, 2017 | 52.44 | 52.50 | 52.30 | 52.46 | 758,668 | +0.03(+0.05%) |
Mar 03, 2017 | 52.51 | 52.56 | 52.27 | 52.43 | 1,826,992 | +0.00(+0.00%) |
Mar 02, 2017 | 52.75 | 52.75 | 52.39 | 52.43 | 1,795,466 | -0.74(-1.39%) |