Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 55.67 | 56.32 | 55.39 | 56.12 | 5,955,116 | +0.47(+0.84%) |
May 30, 2017 | 55.55 | 55.67 | 54.97 | 55.65 | 1,148,253 | +0.10(+0.18%) |
May 26, 2017 | 55.54 | 55.69 | 55.19 | 55.55 | 1,229,503 | +0.03(+0.06%) |
May 25, 2017 | 55.51 | 55.65 | 55.20 | 55.51 | 780,759 | +0.08(+0.15%) |
May 24, 2017 | 55.56 | 55.67 | 55.31 | 55.43 | 580,275 | +0.10(+0.18%) |
May 23, 2017 | 55.01 | 55.51 | 54.99 | 55.33 | 1,054,276 | +0.06(+0.11%) |
May 22, 2017 | 54.85 | 55.38 | 54.79 | 55.27 | 1,200,971 | +0.56(+1.03%) |
May 19, 2017 | 54.51 | 54.88 | 54.27 | 54.70 | 744,742 | +0.19(+0.35%) |
May 18, 2017 | 54.07 | 54.90 | 53.98 | 54.51 | 756,343 | +0.44(+0.82%) |
May 17, 2017 | 54.42 | 54.25 | 53.66 | 54.07 | 609,951 | -0.35(-0.65%) |
May 16, 2017 | 55.04 | 55.04 | 54.36 | 54.42 | 795,028 | -0.44(-0.80%) |
May 15, 2017 | 54.53 | 54.89 | 54.53 | 54.86 | 438,125 | +0.33(+0.61%) |
May 12, 2017 | 54.80 | 54.87 | 54.39 | 54.53 | 647,974 | -0.27(-0.49%) |
May 11, 2017 | 54.13 | 54.89 | 54.05 | 54.80 | 999,909 | +0.44(+0.82%) |
May 10, 2017 | 54.27 | 54.43 | 53.92 | 54.36 | 798,164 | +0.31(+0.57%) |
May 09, 2017 | 54.70 | 54.79 | 53.97 | 54.05 | 654,719 | -0.49(-0.90%) |
May 08, 2017 | 55.34 | 55.34 | 54.40 | 54.54 | 914,992 | -0.52(-0.94%) |
May 05, 2017 | 55.54 | 55.66 | 54.77 | 55.06 | 1,132,974 | -0.50(-0.91%) |
May 04, 2017 | 53.89 | 55.60 | 53.89 | 55.56 | 995,728 | +2.08(+3.89%) |
May 03, 2017 | 53.54 | 53.79 | 53.34 | 53.48 | 702,238 | -0.11(-0.20%) |
May 02, 2017 | 54.22 | 54.44 | 53.54 | 53.59 | 613,450 | -0.62(-1.14%) |
May 01, 2017 | 53.89 | 54.37 | 53.71 | 54.21 | 509,325 | +0.35(+0.66%) |
Apr 28, 2017 | 54.51 | 54.53 | 53.84 | 53.85 | 548,417 | -0.59(-1.09%) |
Apr 27, 2017 | 54.42 | 54.69 | 54.33 | 54.45 | 563,578 | +0.02(+0.03%) |
Apr 26, 2017 | 54.46 | 54.97 | 54.28 | 54.43 | 715,635 | +0.10(+0.18%) |
Apr 25, 2017 | 54.12 | 54.51 | 53.99 | 54.33 | 572,367 | +0.52(+0.97%) |
Apr 24, 2017 | 53.52 | 53.95 | 53.43 | 53.81 | 593,770 | +0.80(+1.50%) |
Apr 21, 2017 | 52.66 | 53.17 | 52.66 | 53.01 | 530,713 | -0.01(-0.02%) |
Apr 20, 2017 | 52.64 | 53.24 | 51.96 | 53.02 | 678,609 | +0.42(+0.80%) |
Apr 19, 2017 | 52.41 | 52.77 | 52.30 | 52.60 | 765,556 | +0.36(+0.69%) |
Apr 18, 2017 | 52.29 | 52.38 | 51.89 | 52.24 | 550,188 | -0.16(-0.31%) |
Apr 17, 2017 | 51.61 | 52.48 | 51.61 | 52.40 | 317,228 | +0.77(+1.50%) |
Apr 13, 2017 | 52.14 | 52.29 | 51.62 | 51.63 | 531,905 | -0.57(-1.09%) |
Apr 12, 2017 | 52.57 | 52.57 | 51.85 | 52.20 | 527,559 | -0.34(-0.65%) |
Apr 11, 2017 | 52.25 | 52.55 | 51.88 | 52.54 | 605,757 | +0.27(+0.51%) |
Apr 10, 2017 | 51.93 | 52.35 | 51.93 | 52.27 | 370,510 | +0.28(+0.53%) |
Apr 07, 2017 | 52.01 | 52.20 | 51.76 | 52.00 | 440,420 | -0.25(-0.48%) |
Apr 06, 2017 | 51.89 | 52.38 | 51.72 | 52.25 | 398,481 | +0.26(+0.50%) |
Apr 05, 2017 | 52.65 | 52.95 | 51.84 | 51.99 | 706,924 | -0.61(-1.16%) |
Apr 04, 2017 | 52.02 | 52.67 | 52.02 | 52.60 | 746,946 | +0.48(+0.92%) |
Apr 03, 2017 | 52.43 | 52.75 | 51.96 | 52.12 | 510,800 | -0.51(-0.97%) |
Mar 31, 2017 | 52.66 | 52.95 | 52.39 | 52.63 | 585,051 | +0.00(+0.00%) |
Mar 30, 2017 | 51.95 | 52.63 | 51.95 | 52.63 | 520,543 | +0.68(+1.32%) |
Mar 29, 2017 | 52.03 | 52.11 | 51.76 | 51.95 | 361,164 | -0.19(-0.37%) |
Mar 28, 2017 | 51.50 | 52.33 | 51.36 | 52.14 | 440,377 | +0.56(+1.08%) |
Mar 27, 2017 | 51.27 | 51.72 | 50.99 | 51.58 | 403,995 | +0.07(+0.14%) |
Mar 24, 2017 | 51.82 | 52.03 | 51.35 | 51.51 | 443,308 | -0.58(-1.12%) |
Mar 23, 2017 | 51.80 | 52.40 | 51.55 | 52.10 | 277,901 | +0.25(+0.49%) |
Mar 22, 2017 | 51.85 | 51.95 | 51.44 | 51.84 | 357,935 | -0.14(-0.28%) |
Mar 21, 2017 | 52.96 | 52.96 | 51.87 | 51.99 | 537,189 | -0.73(-1.39%) |
Mar 20, 2017 | 52.88 | 52.89 | 52.55 | 52.72 | 459,050 | -0.22(-0.42%) |
Mar 17, 2017 | 53.06 | 53.15 | 52.73 | 52.94 | 1,537,230 | -0.12(-0.22%) |
Mar 16, 2017 | 53.22 | 53.50 | 52.81 | 53.06 | 599,997 | -0.03(-0.05%) |
Mar 15, 2017 | 53.36 | 53.44 | 52.86 | 53.09 | 676,329 | -0.09(-0.17%) |
Mar 14, 2017 | 52.95 | 53.28 | 52.77 | 53.17 | 547,391 | +0.22(+0.41%) |
Mar 13, 2017 | 52.85 | 53.14 | 52.79 | 52.96 | 376,614 | -0.05(-0.09%) |
Mar 10, 2017 | 52.95 | 53.05 | 52.73 | 53.01 | 483,171 | +0.22(+0.42%) |
Mar 09, 2017 | 52.64 | 52.89 | 52.52 | 52.79 | 395,920 | +0.27(+0.51%) |
Mar 08, 2017 | 52.37 | 52.75 | 52.26 | 52.52 | 524,796 | +0.29(+0.55%) |
Mar 07, 2017 | 52.24 | 52.41 | 52.10 | 52.23 | 429,450 | -0.06(-0.12%) |
Mar 06, 2017 | 52.23 | 52.48 | 52.04 | 52.29 | 290,691 | -0.20(-0.39%) |
Mar 03, 2017 | 52.01 | 52.69 | 51.95 | 52.49 | 749,967 | +0.39(+0.74%) |
Mar 02, 2017 | 52.43 | 52.78 | 52.03 | 52.11 | 428,901 | -0.71(-1.34%) |