Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 55.33 | 56.18 | 54.80 | 56.13 | 1,614,284 | +1.30(+2.38%) |
May 30, 2017 | 55.25 | 55.30 | 54.53 | 54.82 | 531,668 | -0.61(-1.10%) |
May 26, 2017 | 55.64 | 55.98 | 55.35 | 55.44 | 368,630 | -0.21(-0.37%) |
May 25, 2017 | 56.08 | 56.31 | 55.36 | 55.64 | 498,533 | -0.18(-0.32%) |
May 24, 2017 | 55.56 | 55.89 | 55.49 | 55.82 | 494,024 | +0.30(+0.53%) |
May 23, 2017 | 55.76 | 55.77 | 55.26 | 55.53 | 552,361 | +0.09(+0.16%) |
May 22, 2017 | 55.54 | 55.77 | 55.39 | 55.44 | 572,794 | +0.12(+0.21%) |
May 19, 2017 | 54.93 | 55.47 | 54.93 | 55.32 | 779,646 | +0.45(+0.82%) |
May 18, 2017 | 54.38 | 55.19 | 53.95 | 54.87 | 1,035,434 | +0.26(+0.48%) |
May 17, 2017 | 55.11 | 55.71 | 54.42 | 54.61 | 1,087,658 | -1.15(-2.06%) |
May 16, 2017 | 57.16 | 57.43 | 55.73 | 55.76 | 1,453,048 | -1.24(-2.18%) |
May 15, 2017 | 55.42 | 57.05 | 55.10 | 57.00 | 2,498,397 | +2.25(+4.11%) |
May 12, 2017 | 55.57 | 55.72 | 54.55 | 54.75 | 650,587 | -0.94(-1.68%) |
May 11, 2017 | 55.77 | 55.83 | 55.13 | 55.69 | 741,795 | -0.38(-0.67%) |
May 10, 2017 | 56.09 | 56.49 | 55.96 | 56.07 | 1,341,475 | -0.03(-0.05%) |
May 09, 2017 | 55.46 | 56.20 | 55.23 | 56.09 | 973,656 | +0.64(+1.15%) |
May 08, 2017 | 55.66 | 55.94 | 55.40 | 55.45 | 1,117,194 | -0.56(-1.00%) |
May 05, 2017 | 55.17 | 57.05 | 55.01 | 56.01 | 1,669,517 | +2.15(+3.99%) |
May 04, 2017 | 53.91 | 54.06 | 53.58 | 53.86 | 897,734 | +0.09(+0.17%) |
May 03, 2017 | 53.53 | 53.83 | 53.30 | 53.77 | 805,310 | +0.10(+0.18%) |
May 02, 2017 | 54.29 | 54.54 | 53.58 | 53.67 | 788,052 | -0.58(-1.06%) |
May 01, 2017 | 54.80 | 54.80 | 54.05 | 54.25 | 781,534 | -0.49(-0.89%) |
Apr 28, 2017 | 54.69 | 54.79 | 54.13 | 54.73 | 1,094,100 | +0.05(+0.10%) |
Apr 27, 2017 | 54.72 | 54.99 | 53.94 | 54.68 | 1,696,581 | -0.03(-0.05%) |
Apr 26, 2017 | 55.84 | 55.98 | 54.15 | 54.71 | 2,379,189 | -1.26(-2.25%) |
Apr 25, 2017 | 56.31 | 56.37 | 55.77 | 55.97 | 1,644,902 | +0.09(+0.16%) |
Apr 24, 2017 | 56.27 | 56.28 | 55.55 | 55.88 | 1,036,312 | +0.49(+0.89%) |
Apr 21, 2017 | 55.72 | 55.72 | 55.25 | 55.38 | 969,464 | -0.27(-0.48%) |
Apr 20, 2017 | 55.68 | 55.97 | 54.99 | 55.65 | 786,788 | +0.24(+0.44%) |
Apr 19, 2017 | 55.81 | 56.15 | 55.32 | 55.41 | 869,832 | -0.05(-0.08%) |
Apr 18, 2017 | 55.11 | 55.62 | 55.03 | 55.45 | 627,435 | +0.01(+0.02%) |
Apr 17, 2017 | 54.67 | 55.53 | 54.43 | 55.44 | 1,128,887 | +1.13(+2.09%) |
Apr 13, 2017 | 54.46 | 54.92 | 54.28 | 54.31 | 711,047 | -0.26(-0.48%) |
Apr 12, 2017 | 54.98 | 55.11 | 54.26 | 54.57 | 731,590 | -0.32(-0.59%) |
Apr 11, 2017 | 54.50 | 54.99 | 54.46 | 54.90 | 794,930 | +0.43(+0.79%) |
Apr 10, 2017 | 54.36 | 54.91 | 54.28 | 54.46 | 519,857 | +0.19(+0.35%) |
Apr 07, 2017 | 54.63 | 54.67 | 54.08 | 54.28 | 1,032,702 | -0.20(-0.36%) |
Apr 06, 2017 | 54.38 | 54.73 | 54.27 | 54.47 | 815,922 | +0.31(+0.58%) |
Apr 05, 2017 | 54.81 | 55.06 | 54.01 | 54.16 | 995,470 | -0.36(-0.66%) |
Apr 04, 2017 | 54.58 | 54.78 | 54.30 | 54.52 | 689,182 | -0.02(-0.03%) |
Apr 03, 2017 | 55.35 | 56.01 | 54.11 | 54.54 | 1,353,566 | -0.67(-1.21%) |
Mar 31, 2017 | 54.89 | 55.30 | 54.68 | 55.20 | 1,169,760 | +0.34(+0.62%) |
Mar 30, 2017 | 54.81 | 55.20 | 54.71 | 54.86 | 457,164 | +0.05(+0.08%) |
Mar 29, 2017 | 54.90 | 55.08 | 54.55 | 54.81 | 897,048 | -0.18(-0.33%) |
Mar 28, 2017 | 54.51 | 55.22 | 54.46 | 54.99 | 1,014,741 | +0.26(+0.48%) |
Mar 27, 2017 | 54.44 | 54.95 | 53.97 | 54.73 | 829,652 | -0.35(-0.64%) |
Mar 24, 2017 | 55.36 | 55.83 | 54.76 | 55.08 | 868,880 | -0.09(-0.16%) |
Mar 23, 2017 | 55.08 | 55.66 | 54.97 | 55.17 | 871,557 | +0.08(+0.15%) |
Mar 22, 2017 | 54.99 | 55.45 | 54.52 | 55.09 | 1,101,164 | +0.10(+0.18%) |
Mar 21, 2017 | 55.77 | 55.90 | 54.70 | 54.99 | 1,149,604 | -0.49(-0.89%) |
Mar 20, 2017 | 55.72 | 55.89 | 55.40 | 55.49 | 842,006 | -0.30(-0.53%) |
Mar 17, 2017 | 56.13 | 56.38 | 55.72 | 55.79 | 991,341 | -0.37(-0.66%) |
Mar 16, 2017 | 56.16 | 56.48 | 55.93 | 56.16 | 1,038,429 | +0.20(+0.35%) |
Mar 15, 2017 | 55.06 | 56.13 | 55.05 | 55.96 | 1,175,176 | +1.00(+1.82%) |
Mar 14, 2017 | 54.72 | 55.08 | 54.50 | 54.96 | 728,852 | -0.08(-0.15%) |
Mar 13, 2017 | 54.96 | 55.40 | 54.69 | 55.04 | 919,135 | -0.14(-0.26%) |
Mar 10, 2017 | 54.58 | 55.40 | 54.40 | 55.18 | 1,685,948 | +0.63(+1.15%) |
Mar 09, 2017 | 54.13 | 55.22 | 54.13 | 54.55 | 1,565,188 | +0.59(+1.10%) |
Mar 08, 2017 | 53.26 | 54.12 | 53.24 | 53.96 | 1,060,552 | +0.63(+1.18%) |
Mar 07, 2017 | 53.38 | 53.73 | 53.20 | 53.33 | 757,805 | -0.13(-0.25%) |
Mar 06, 2017 | 53.41 | 53.88 | 53.38 | 53.47 | 949,965 | -0.36(-0.67%) |
Mar 03, 2017 | 53.55 | 54.18 | 53.41 | 53.82 | 1,050,165 | +0.35(+0.65%) |
Mar 02, 2017 | 53.76 | 54.00 | 53.47 | 53.47 | 934,002 | -0.43(-0.80%) |