Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 57.76 | 57.91 | 57.76 | 57.87 | 142,412 | +0.09(+0.16%) |
May 30, 2017 | 57.76 | 57.82 | 57.63 | 57.78 | 133,439 | +0.22(+0.39%) |
May 26, 2017 | 57.65 | 57.71 | 57.56 | 57.56 | 149,493 | -0.07(-0.13%) |
May 25, 2017 | 57.61 | 57.67 | 57.58 | 57.63 | 170,016 | +0.04(+0.06%) |
May 24, 2017 | 57.65 | 57.67 | 57.56 | 57.59 | 186,589 | -0.04(-0.06%) |
May 23, 2017 | 57.65 | 57.67 | 57.58 | 57.63 | 129,685 | +0.04(+0.06%) |
May 22, 2017 | 57.54 | 57.59 | 57.48 | 57.59 | 144,327 | +0.06(+0.10%) |
May 19, 2017 | 57.58 | 57.58 | 57.46 | 57.54 | 118,431 | +0.00(+0.00%) |
May 18, 2017 | 57.54 | 57.56 | 57.45 | 57.54 | 223,627 | +0.02(+0.03%) |
May 17, 2017 | 57.45 | 57.54 | 57.35 | 57.52 | 265,770 | +0.22(+0.39%) |
May 16, 2017 | 57.26 | 57.35 | 57.24 | 57.30 | 185,279 | +0.04(+0.06%) |
May 15, 2017 | 57.24 | 57.26 | 57.17 | 57.26 | 226,820 | +0.06(+0.10%) |
May 12, 2017 | 57.19 | 57.20 | 57.09 | 57.20 | 100,506 | +0.11(+0.20%) |
May 11, 2017 | 57.00 | 57.09 | 56.96 | 57.09 | 133,209 | +0.06(+0.10%) |
May 10, 2017 | 57.02 | 57.04 | 56.98 | 57.04 | 130,039 | +0.07(+0.13%) |
May 09, 2017 | 56.94 | 57.03 | 56.89 | 56.96 | 253,765 | +0.04(+0.07%) |
May 08, 2017 | 56.92 | 57.00 | 56.87 | 56.92 | 155,998 | +0.00(+0.00%) |
May 05, 2017 | 56.96 | 57.00 | 56.85 | 56.92 | 135,555 | +0.00(+0.00%) |
May 04, 2017 | 56.91 | 56.93 | 56.85 | 56.92 | 271,013 | +0.11(+0.20%) |
May 03, 2017 | 57.04 | 57.04 | 56.79 | 56.81 | 671,490 | -0.20(-0.36%) |
May 02, 2017 | 56.96 | 57.03 | 56.89 | 57.02 | 164,372 | +0.13(+0.23%) |
May 01, 2017 | 57.04 | 57.10 | 56.85 | 56.89 | 236,477 | +0.05(+0.09%) |
Apr 28, 2017 | 56.93 | 56.98 | 56.78 | 56.84 | 450,748 | -0.13(-0.23%) |
Apr 27, 2017 | 56.82 | 56.96 | 56.78 | 56.96 | 386,219 | +0.15(+0.26%) |
Apr 26, 2017 | 56.85 | 56.95 | 56.78 | 56.82 | 274,650 | +0.00(+0.00%) |
Apr 25, 2017 | 57.02 | 57.04 | 56.82 | 56.82 | 338,079 | -0.22(-0.39%) |
Apr 24, 2017 | 57.06 | 57.13 | 56.98 | 57.04 | 620,945 | -0.13(-0.23%) |
Apr 21, 2017 | 57.17 | 57.21 | 57.09 | 57.17 | 370,319 | +0.04(+0.06%) |
Apr 20, 2017 | 57.15 | 57.19 | 57.08 | 57.13 | 369,249 | -0.04(-0.06%) |
Apr 19, 2017 | 57.15 | 57.22 | 57.04 | 57.17 | 232,073 | -0.06(-0.10%) |
Apr 18, 2017 | 57.06 | 57.22 | 57.02 | 57.22 | 338,549 | +0.20(+0.36%) |
Apr 17, 2017 | 57.08 | 57.09 | 56.96 | 57.02 | 422,567 | -0.02(-0.03%) |
Apr 13, 2017 | 57.00 | 57.08 | 56.96 | 57.04 | 327,425 | +0.06(+0.10%) |
Apr 12, 2017 | 56.93 | 57.05 | 56.93 | 56.98 | 453,678 | +0.04(+0.07%) |
Apr 11, 2017 | 56.91 | 56.95 | 56.84 | 56.95 | 262,301 | +0.07(+0.13%) |
Apr 10, 2017 | 56.84 | 56.89 | 56.74 | 56.87 | 666,844 | +0.17(+0.29%) |
Apr 07, 2017 | 56.82 | 56.84 | 56.69 | 56.71 | 314,648 | +0.00(+0.00%) |
Apr 06, 2017 | 56.71 | 56.80 | 56.63 | 56.71 | 225,160 | +0.04(+0.07%) |
Apr 05, 2017 | 56.61 | 56.69 | 56.58 | 56.67 | 525,458 | +0.04(+0.07%) |
Apr 04, 2017 | 56.67 | 56.71 | 56.59 | 56.63 | 754,513 | -0.07(-0.13%) |
Apr 03, 2017 | 56.54 | 56.74 | 56.47 | 56.71 | 2,332,028 | +0.25(+0.44%) |
Mar 31, 2017 | 56.36 | 56.49 | 56.32 | 56.46 | 313,094 | +0.02(+0.03%) |
Mar 30, 2017 | 56.34 | 56.46 | 56.34 | 56.44 | 384,505 | -0.04(-0.07%) |
Mar 29, 2017 | 56.47 | 56.47 | 56.33 | 56.47 | 228,071 | +0.06(+0.10%) |
Mar 28, 2017 | 56.31 | 56.44 | 56.29 | 56.42 | 265,191 | +0.09(+0.16%) |
Mar 27, 2017 | 56.40 | 56.40 | 56.25 | 56.33 | 451,564 | +0.09(+0.16%) |
Mar 24, 2017 | 56.16 | 56.25 | 56.07 | 56.23 | 206,693 | +0.06(+0.10%) |
Mar 23, 2017 | 56.14 | 56.19 | 56.12 | 56.18 | 208,112 | +0.07(+0.13%) |
Mar 22, 2017 | 56.09 | 56.14 | 56.07 | 56.10 | 149,434 | +0.06(+0.10%) |
Mar 21, 2017 | 55.86 | 56.09 | 55.83 | 56.05 | 181,522 | +0.04(+0.08%) |
Mar 20, 2017 | 56.05 | 56.05 | 55.91 | 56.00 | 200,732 | +0.05(+0.08%) |
Mar 17, 2017 | 55.90 | 56.05 | 55.90 | 55.96 | 273,763 | +0.00(+0.00%) |
Mar 16, 2017 | 55.86 | 55.96 | 55.83 | 55.96 | 171,378 | +0.09(+0.17%) |
Mar 15, 2017 | 55.46 | 55.90 | 55.41 | 55.86 | 384,236 | +0.37(+0.67%) |
Mar 14, 2017 | 55.51 | 55.58 | 55.38 | 55.50 | 350,040 | -0.02(-0.03%) |
Mar 13, 2017 | 55.51 | 55.65 | 55.35 | 55.51 | 385,112 | +0.18(+0.33%) |
Mar 10, 2017 | 55.46 | 55.61 | 55.26 | 55.33 | 406,333 | +0.20(+0.37%) |
Mar 09, 2017 | 55.50 | 55.66 | 55.13 | 55.13 | 403,630 | -0.50(-0.90%) |
Mar 08, 2017 | 55.74 | 55.77 | 55.61 | 55.62 | 298,983 | -0.22(-0.40%) |
Mar 07, 2017 | 55.74 | 55.85 | 55.65 | 55.85 | 249,030 | +0.07(+0.13%) |
Mar 06, 2017 | 55.66 | 55.86 | 55.59 | 55.77 | 160,217 | +0.04(+0.07%) |
Mar 03, 2017 | 55.66 | 55.74 | 55.62 | 55.74 | 256,186 | +0.00(+0.00%) |
Mar 02, 2017 | 55.75 | 55.90 | 55.64 | 55.74 | 414,554 | -0.18(-0.33%) |