Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 56.36 | 56.66 | 56.32 | 56.44 | 2,466,002 | +0.86(+1.54%) |
May 30, 2017 | 55.51 | 55.85 | 55.49 | 55.58 | 1,934,718 | -0.07(-0.12%) |
May 26, 2017 | 55.81 | 55.92 | 55.61 | 55.65 | 2,514,361 | -0.50(-0.89%) |
May 25, 2017 | 56.18 | 56.29 | 56.06 | 56.15 | 1,373,005 | -0.03(-0.06%) |
May 24, 2017 | 56.05 | 56.27 | 55.82 | 56.18 | 3,236,077 | +0.23(+0.42%) |
May 23, 2017 | 55.99 | 56.20 | 55.83 | 55.95 | 3,592,834 | -0.16(-0.28%) |
May 22, 2017 | 56.22 | 56.45 | 55.98 | 56.11 | 8,522,820 | +0.60(+1.08%) |
May 19, 2017 | 55.66 | 55.79 | 55.45 | 55.51 | 6,614,172 | +0.23(+0.42%) |
May 18, 2017 | 55.65 | 54.91 | 55.27 | 9,853,062 | +0.15(+0.28%) | |
May 17, 2017 | 55.81 | 56.22 | 55.09 | 55.12 | 6,407,905 | -0.69(-1.24%) |
May 16, 2017 | 56.55 | 56.56 | 55.61 | 55.81 | 6,635,735 | +0.19(+0.35%) |
May 15, 2017 | 55.47 | 55.76 | 55.45 | 55.62 | 3,163,219 | +0.07(+0.12%) |
May 12, 2017 | 55.28 | 55.72 | 55.19 | 55.55 | 4,594,017 | +1.21(+2.24%) |
May 11, 2017 | 54.02 | 54.42 | 54.02 | 54.33 | 2,585,099 | -0.08(-0.14%) |
May 10, 2017 | 54.38 | 54.44 | 54.08 | 54.41 | 2,270,141 | +0.21(+0.39%) |
May 09, 2017 | 54.22 | 54.44 | 54.04 | 54.20 | 5,174,808 | +0.43(+0.80%) |
May 08, 2017 | 53.99 | 54.02 | 53.70 | 53.77 | 2,961,830 | +0.06(+0.10%) |
May 05, 2017 | 53.76 | 53.79 | 53.51 | 53.71 | 2,025,638 | +0.01(+0.01%) |
May 04, 2017 | 53.52 | 53.71 | 53.42 | 53.71 | 2,426,488 | +0.15(+0.28%) |
May 03, 2017 | 53.72 | 53.72 | 53.30 | 53.55 | 2,806,217 | -0.24(-0.45%) |
May 02, 2017 | 53.55 | 53.80 | 53.43 | 53.79 | 2,746,446 | +0.65(+1.22%) |
May 01, 2017 | 53.14 | 53.30 | 53.08 | 53.15 | 1,799,160 | -0.02(-0.04%) |
Apr 28, 2017 | 52.90 | 53.17 | 52.87 | 53.17 | 2,567,395 | -0.02(-0.04%) |
Apr 27, 2017 | 53.17 | 53.50 | 53.14 | 53.19 | 5,431,480 | +0.49(+0.93%) |
Apr 26, 2017 | 52.21 | 52.90 | 52.19 | 52.70 | 2,687,642 | +0.08(+0.14%) |
Apr 25, 2017 | 52.66 | 52.85 | 52.32 | 52.62 | 5,173,409 | +1.12(+2.18%) |
Apr 24, 2017 | 51.37 | 51.52 | 51.12 | 51.50 | 4,316,240 | +0.84(+1.65%) |
Apr 21, 2017 | 50.85 | 50.96 | 50.60 | 50.66 | 3,370,416 | -0.15(-0.30%) |
Apr 20, 2017 | 51.00 | 51.01 | 50.69 | 50.81 | 5,708,438 | +0.61(+1.21%) |
Apr 19, 2017 | 50.36 | 50.56 | 50.16 | 50.21 | 2,050,620 | -0.13(-0.26%) |
Apr 18, 2017 | 50.51 | 50.52 | 50.19 | 50.34 | 3,426,583 | -0.28(-0.55%) |
Apr 17, 2017 | 50.44 | 50.74 | 50.39 | 50.61 | 1,905,609 | +0.12(+0.25%) |
Apr 13, 2017 | 50.73 | 50.85 | 50.47 | 50.49 | 3,305,454 | -0.59(-1.16%) |
Apr 12, 2017 | 51.10 | 51.21 | 50.91 | 51.08 | 1,909,954 | +0.03(+0.07%) |
Apr 11, 2017 | 51.13 | 51.17 | 50.85 | 51.05 | 2,420,212 | +0.31(+0.61%) |
Apr 10, 2017 | 50.95 | 50.98 | 50.74 | 50.74 | 3,456,584 | -0.14(-0.28%) |
Apr 07, 2017 | 50.84 | 51.10 | 50.79 | 50.88 | 1,701,304 | +0.01(+0.01%) |
Apr 06, 2017 | 51.14 | 51.17 | 50.83 | 50.88 | 2,178,572 | -0.04(-0.08%) |
Apr 05, 2017 | 51.23 | 51.52 | 50.90 | 50.92 | 3,842,953 | -0.69(-1.34%) |
Apr 04, 2017 | 51.32 | 51.72 | 51.25 | 51.61 | 2,670,455 | +0.26(+0.50%) |
Apr 03, 2017 | 51.39 | 51.53 | 51.13 | 51.35 | 2,041,881 | +0.09(+0.17%) |
Mar 31, 2017 | 51.51 | 51.52 | 51.25 | 51.26 | 2,196,498 | -0.34(-0.66%) |
Mar 30, 2017 | 51.79 | 51.99 | 51.54 | 51.60 | 2,660,169 | -0.06(-0.12%) |
Mar 29, 2017 | 51.67 | 51.84 | 51.64 | 51.66 | 2,641,122 | +0.01(+0.03%) |
Mar 28, 2017 | 51.90 | 51.97 | 51.65 | 51.65 | 2,802,186 | -0.19(-0.36%) |
Mar 27, 2017 | 51.63 | 51.99 | 51.61 | 51.83 | 2,722,125 | +0.50(+0.98%) |
Mar 24, 2017 | 51.25 | 51.41 | 51.12 | 51.33 | 2,372,397 | -0.04(-0.08%) |
Mar 23, 2017 | 51.39 | 51.69 | 51.31 | 51.37 | 3,089,719 | +0.17(+0.32%) |
Mar 22, 2017 | 51.34 | 51.37 | 51.04 | 51.21 | 4,740,793 | -0.14(-0.27%) |
Mar 21, 2017 | 52.38 | 52.42 | 51.28 | 51.34 | 5,424,833 | -0.89(-1.70%) |
Mar 20, 2017 | 52.45 | 52.57 | 52.23 | 52.23 | 2,083,032 | +0.09(+0.17%) |
Mar 17, 2017 | 52.28 | 52.44 | 52.15 | 52.15 | 2,547,654 | -0.08(-0.16%) |
Mar 16, 2017 | 52.08 | 52.26 | 51.99 | 52.23 | 3,034,536 | +0.07(+0.13%) |
Mar 15, 2017 | 51.59 | 52.19 | 51.48 | 52.16 | 5,456,271 | +0.35(+0.68%) |
Mar 14, 2017 | 51.74 | 51.97 | 51.70 | 51.81 | 5,179,269 | -0.38(-0.73%) |
Mar 13, 2017 | 52.21 | 52.28 | 51.90 | 52.19 | 3,292,168 | +0.01(+0.01%) |
Mar 10, 2017 | 51.92 | 52.26 | 51.78 | 52.18 | 4,360,873 | +0.34(+0.65%) |
Mar 09, 2017 | 51.38 | 51.90 | 51.35 | 51.84 | 4,516,170 | +0.59(+1.14%) |
Mar 08, 2017 | 51.14 | 51.47 | 51.12 | 51.25 | 5,062,451 | -0.08(-0.15%) |
Mar 07, 2017 | 50.91 | 51.46 | 50.81 | 51.33 | 6,105,885 | -0.81(-1.56%) |
Mar 06, 2017 | 52.26 | 52.32 | 52.02 | 52.15 | 2,811,912 | -0.26(-0.49%) |
Mar 03, 2017 | 51.99 | 52.49 | 51.95 | 52.40 | 4,660,125 | +0.75(+1.46%) |
Mar 02, 2017 | 51.39 | 51.92 | 51.36 | 51.65 | 8,971,116 | -0.62(-1.19%) |