Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 53.17 | 53.44 | 52.98 | 53.02 | 2,311,735 | -0.06(-0.11%) |
May 30, 2017 | 53.27 | 53.27 | 52.71 | 53.08 | 2,467,651 | -0.33(-0.63%) |
May 26, 2017 | 53.55 | 53.71 | 53.17 | 53.41 | 1,785,365 | -0.04(-0.08%) |
May 25, 2017 | 53.58 | 53.78 | 53.26 | 53.46 | 3,016,043 | +0.12(+0.22%) |
May 24, 2017 | 52.67 | 53.40 | 52.63 | 53.34 | 3,527,506 | +0.67(+1.27%) |
May 23, 2017 | 52.48 | 52.82 | 52.41 | 52.67 | 2,700,358 | +0.22(+0.42%) |
May 22, 2017 | 51.93 | 52.54 | 51.93 | 52.45 | 1,661,435 | +0.21(+0.39%) |
May 19, 2017 | 51.63 | 52.29 | 51.35 | 52.24 | 3,543,691 | +0.70(+1.36%) |
May 18, 2017 | 51.76 | 51.88 | 51.37 | 51.54 | 3,309,967 | -0.33(-0.64%) |
May 17, 2017 | 51.74 | 52.18 | 51.46 | 51.87 | 3,438,378 | +0.13(+0.26%) |
May 16, 2017 | 52.32 | 52.35 | 51.62 | 51.74 | 3,116,753 | -0.49(-0.94%) |
May 15, 2017 | 52.03 | 52.32 | 52.02 | 52.24 | 3,141,094 | +0.14(+0.27%) |
May 12, 2017 | 51.82 | 52.18 | 51.71 | 52.10 | 2,638,391 | +0.10(+0.20%) |
May 11, 2017 | 52.25 | 52.30 | 51.62 | 51.99 | 4,665,444 | -0.26(-0.51%) |
May 10, 2017 | 52.09 | 52.45 | 52.06 | 52.26 | 2,626,188 | +0.15(+0.28%) |
May 09, 2017 | 53.40 | 53.49 | 51.83 | 52.11 | 4,980,559 | -1.36(-2.54%) |
May 08, 2017 | 51.99 | 54.01 | 51.67 | 53.47 | 9,472,000 | +1.48(+2.84%) |
May 05, 2017 | 52.03 | 52.03 | 51.48 | 51.99 | 3,650,412 | +0.21(+0.41%) |
May 04, 2017 | 50.52 | 52.58 | 50.52 | 51.78 | 7,272,605 | +1.07(+2.12%) |
May 03, 2017 | 50.84 | 50.90 | 50.51 | 50.71 | 3,879,955 | -0.07(-0.13%) |
May 02, 2017 | 51.86 | 51.86 | 50.69 | 50.77 | 4,929,901 | -0.82(-1.60%) |
May 01, 2017 | 52.29 | 52.36 | 51.58 | 51.60 | 2,802,065 | -0.63(-1.20%) |
Apr 28, 2017 | 52.26 | 52.35 | 51.90 | 52.22 | 5,299,430 | +0.03(+0.06%) |
Apr 27, 2017 | 52.63 | 52.68 | 52.06 | 52.19 | 3,118,671 | -0.39(-0.74%) |
Apr 26, 2017 | 53.24 | 53.27 | 52.57 | 52.58 | 3,302,045 | -0.63(-1.19%) |
Apr 25, 2017 | 53.55 | 53.67 | 53.21 | 53.21 | 3,015,662 | -0.31(-0.58%) |
Apr 24, 2017 | 53.52 | 53.69 | 53.35 | 53.52 | 2,534,039 | +0.26(+0.48%) |
Apr 21, 2017 | 53.35 | 53.53 | 53.20 | 53.26 | 3,724,222 | -0.27(-0.51%) |
Apr 20, 2017 | 53.40 | 53.57 | 53.13 | 53.54 | 2,942,917 | +0.10(+0.18%) |
Apr 19, 2017 | 53.80 | 53.93 | 53.30 | 53.44 | 1,637,735 | -0.24(-0.44%) |
Apr 18, 2017 | 53.24 | 53.97 | 53.18 | 53.68 | 2,490,456 | +0.49(+0.93%) |
Apr 17, 2017 | 53.01 | 53.23 | 52.96 | 53.18 | 1,719,728 | +0.26(+0.50%) |
Apr 13, 2017 | 53.21 | 53.38 | 52.89 | 52.92 | 2,308,719 | -0.28(-0.53%) |
Apr 12, 2017 | 53.01 | 53.39 | 52.93 | 53.20 | 3,391,442 | +0.13(+0.25%) |
Apr 11, 2017 | 53.18 | 53.35 | 52.93 | 53.07 | 2,780,595 | -0.09(-0.17%) |
Apr 10, 2017 | 53.31 | 53.52 | 53.05 | 53.15 | 2,331,567 | -0.24(-0.44%) |
Apr 07, 2017 | 53.22 | 53.49 | 53.14 | 53.39 | 2,462,475 | +0.13(+0.25%) |
Apr 06, 2017 | 53.39 | 53.39 | 52.97 | 53.26 | 2,417,004 | -0.25(-0.47%) |
Apr 05, 2017 | 53.21 | 53.67 | 53.09 | 53.51 | 2,062,066 | +0.35(+0.66%) |
Apr 04, 2017 | 53.26 | 53.45 | 52.85 | 53.15 | 1,931,960 | -0.07(-0.14%) |
Apr 03, 2017 | 53.39 | 53.51 | 53.06 | 53.23 | 2,931,416 | -0.18(-0.33%) |
Mar 31, 2017 | 53.29 | 53.63 | 53.29 | 53.40 | 2,917,230 | +0.05(+0.10%) |
Mar 30, 2017 | 53.64 | 53.79 | 53.24 | 53.35 | 2,914,488 | -0.40(-0.74%) |
Mar 29, 2017 | 53.45 | 53.81 | 53.18 | 53.75 | 2,794,944 | +0.31(+0.58%) |
Mar 28, 2017 | 53.28 | 53.55 | 53.10 | 53.44 | 2,368,655 | +0.07(+0.14%) |
Mar 27, 2017 | 53.57 | 53.69 | 53.25 | 53.37 | 3,430,708 | -0.32(-0.60%) |
Mar 24, 2017 | 53.90 | 54.03 | 53.51 | 53.69 | 3,987,732 | -0.08(-0.15%) |
Mar 23, 2017 | 53.49 | 54.10 | 53.24 | 53.77 | 4,087,394 | +0.29(+0.55%) |
Mar 22, 2017 | 54.14 | 54.15 | 53.16 | 53.48 | 6,210,667 | -0.65(-1.21%) |
Mar 21, 2017 | 54.47 | 54.64 | 54.03 | 54.13 | 5,795,851 | -1.01(-1.84%) |
Mar 20, 2017 | 55.17 | 55.30 | 54.91 | 55.15 | 3,610,574 | -0.10(-0.17%) |
Mar 17, 2017 | 55.23 | 55.39 | 54.96 | 55.24 | 4,885,972 | +0.26(+0.47%) |
Mar 16, 2017 | 54.91 | 54.99 | 54.60 | 54.99 | 2,871,204 | +0.01(+0.01%) |
Mar 15, 2017 | 54.71 | 55.16 | 54.60 | 54.98 | 2,091,258 | +0.38(+0.70%) |
Mar 14, 2017 | 54.33 | 54.78 | 54.33 | 54.60 | 2,862,435 | +0.06(+0.11%) |
Mar 13, 2017 | 54.46 | 54.56 | 54.31 | 54.54 | 1,830,040 | -0.03(-0.05%) |
Mar 10, 2017 | 54.82 | 54.91 | 54.45 | 54.57 | 1,728,586 | +0.07(+0.12%) |
Mar 09, 2017 | 54.51 | 54.64 | 54.22 | 54.50 | 2,664,765 | +0.18(+0.32%) |
Mar 08, 2017 | 54.38 | 54.49 | 54.16 | 54.32 | 1,863,147 | -0.21(-0.38%) |
Mar 07, 2017 | 54.54 | 54.99 | 54.49 | 54.53 | 2,366,655 | -0.06(-0.11%) |
Mar 06, 2017 | 54.46 | 54.72 | 54.25 | 54.59 | 1,875,572 | -0.18(-0.34%) |
Mar 03, 2017 | 55.18 | 55.18 | 54.48 | 54.77 | 3,655,872 | -0.40(-0.73%) |
Mar 02, 2017 | 55.11 | 55.24 | 54.79 | 55.18 | 4,221,223 | +0.14(+0.25%) |