Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 55.98 | 56.27 | 55.27 | 56.17 | 4,373,889 | +0.57(+1.03%) |
May 30, 2017 | 56.60 | 56.62 | 55.56 | 55.60 | 4,041,095 | -1.11(-1.96%) |
May 26, 2017 | 56.88 | 57.16 | 56.55 | 56.71 | 5,272,625 | -0.23(-0.41%) |
May 25, 2017 | 55.88 | 57.19 | 55.88 | 56.94 | 7,275,152 | +1.25(+2.25%) |
May 24, 2017 | 55.90 | 56.10 | 55.48 | 55.69 | 3,342,771 | -0.06(-0.10%) |
May 23, 2017 | 55.38 | 55.91 | 54.97 | 55.74 | 3,167,487 | +0.67(+1.22%) |
May 22, 2017 | 54.59 | 55.56 | 54.45 | 55.07 | 6,169,655 | +0.82(+1.52%) |
May 19, 2017 | 53.79 | 54.55 | 53.72 | 54.25 | 3,626,071 | +0.70(+1.31%) |
May 18, 2017 | 53.40 | 54.01 | 53.24 | 53.55 | 3,826,546 | +0.23(+0.44%) |
May 17, 2017 | 54.46 | 54.20 | 53.12 | 53.31 | 4,488,566 | -1.15(-2.11%) |
May 16, 2017 | 54.31 | 54.79 | 53.88 | 54.46 | 5,054,870 | +0.22(+0.41%) |
May 15, 2017 | 53.50 | 54.52 | 53.50 | 54.24 | 3,983,547 | +0.76(+1.42%) |
May 12, 2017 | 54.10 | 54.42 | 53.36 | 53.48 | 3,284,110 | -0.81(-1.50%) |
May 11, 2017 | 54.40 | 54.58 | 53.71 | 54.30 | 2,793,536 | -0.26(-0.48%) |
May 10, 2017 | 54.37 | 54.76 | 54.18 | 54.56 | 5,404,450 | +0.08(+0.15%) |
May 09, 2017 | 53.98 | 54.74 | 53.90 | 54.47 | 4,780,034 | +0.75(+1.39%) |
May 08, 2017 | 54.68 | 54.89 | 53.51 | 53.73 | 3,878,323 | -0.86(-1.58%) |
May 05, 2017 | 54.59 | 54.73 | 54.16 | 54.59 | 2,592,996 | +0.06(+0.10%) |
May 04, 2017 | 54.60 | 54.82 | 53.78 | 54.53 | 4,116,136 | +0.17(+0.31%) |
May 03, 2017 | 54.31 | 54.60 | 54.06 | 54.36 | 4,305,073 | -0.16(-0.29%) |
May 02, 2017 | 52.67 | 54.64 | 52.62 | 54.52 | 5,236,087 | +1.92(+3.64%) |
May 01, 2017 | 52.83 | 53.49 | 52.50 | 52.60 | 4,447,503 | +0.06(+0.11%) |
Apr 28, 2017 | 52.27 | 52.71 | 52.02 | 52.55 | 5,362,407 | +0.44(+0.84%) |
Apr 27, 2017 | 51.98 | 52.73 | 50.96 | 52.11 | 10,975,176 | -1.11(-2.09%) |
Apr 26, 2017 | 53.47 | 53.76 | 53.01 | 53.22 | 5,781,502 | -0.14(-0.26%) |
Apr 25, 2017 | 53.20 | 54.06 | 53.19 | 53.36 | 5,685,051 | +0.56(+1.06%) |
Apr 24, 2017 | 52.53 | 53.00 | 52.39 | 52.80 | 3,823,208 | +0.80(+1.55%) |
Apr 21, 2017 | 52.18 | 52.48 | 51.73 | 52.00 | 4,095,649 | -0.30(-0.57%) |
Apr 20, 2017 | 51.33 | 52.46 | 51.33 | 52.30 | 4,578,953 | +1.22(+2.38%) |
Apr 19, 2017 | 51.20 | 51.49 | 50.92 | 51.08 | 3,081,305 | +0.21(+0.42%) |
Apr 18, 2017 | 51.09 | 51.47 | 50.30 | 50.87 | 3,873,066 | -0.28(-0.55%) |
Apr 17, 2017 | 50.89 | 51.16 | 50.61 | 51.15 | 3,051,674 | +0.38(+0.75%) |
Apr 13, 2017 | 51.72 | 51.75 | 50.74 | 50.76 | 4,501,071 | -1.12(-2.16%) |
Apr 12, 2017 | 52.07 | 52.88 | 51.86 | 51.88 | 7,443,043 | +0.42(+0.82%) |
Apr 11, 2017 | 50.67 | 51.48 | 50.09 | 51.46 | 5,810,647 | +0.79(+1.55%) |
Apr 10, 2017 | 50.85 | 51.06 | 50.43 | 50.68 | 4,566,678 | -0.30(-0.59%) |
Apr 07, 2017 | 49.86 | 51.29 | 49.78 | 50.98 | 8,496,473 | +1.08(+2.17%) |
Apr 06, 2017 | 49.87 | 50.26 | 49.51 | 49.89 | 3,235,479 | +0.03(+0.06%) |
Apr 05, 2017 | 50.00 | 50.86 | 49.82 | 49.87 | 5,159,560 | +0.26(+0.53%) |
Apr 04, 2017 | 50.30 | 50.38 | 49.43 | 49.60 | 4,269,893 | -0.87(-1.72%) |
Apr 03, 2017 | 50.21 | 50.59 | 49.71 | 50.47 | 3,687,092 | +0.22(+0.45%) |
Mar 31, 2017 | 50.03 | 50.44 | 49.92 | 50.25 | 3,337,609 | -0.07(-0.13%) |
Mar 30, 2017 | 50.02 | 50.71 | 49.92 | 50.31 | 2,815,673 | +0.33(+0.65%) |
Mar 29, 2017 | 50.48 | 50.55 | 49.69 | 49.99 | 4,801,064 | -0.66(-1.31%) |
Mar 28, 2017 | 49.35 | 50.98 | 49.03 | 50.65 | 7,333,151 | +1.22(+2.48%) |
Mar 27, 2017 | 48.60 | 49.54 | 48.32 | 49.43 | 4,557,632 | +0.25(+0.51%) |
Mar 24, 2017 | 49.20 | 49.42 | 48.87 | 49.17 | 3,979,674 | +0.22(+0.46%) |
Mar 23, 2017 | 49.03 | 49.50 | 48.83 | 48.95 | 3,233,511 | -0.08(-0.17%) |
Mar 22, 2017 | 48.27 | 49.10 | 47.77 | 49.03 | 6,223,942 | +0.54(+1.12%) |
Mar 21, 2017 | 50.16 | 50.16 | 48.42 | 48.49 | 6,819,921 | -1.47(-2.94%) |
Mar 20, 2017 | 50.02 | 50.24 | 49.48 | 49.96 | 5,086,896 | +0.25(+0.51%) |
Mar 17, 2017 | 50.60 | 50.67 | 49.69 | 49.71 | 6,847,519 | -0.91(-1.79%) |
Mar 16, 2017 | 51.03 | 51.04 | 50.26 | 50.61 | 5,278,489 | -0.13(-0.26%) |
Mar 15, 2017 | 48.58 | 51.05 | 48.44 | 50.74 | 10,178,452 | +1.32(+2.67%) |
Mar 14, 2017 | 50.58 | 50.59 | 49.28 | 49.43 | 9,866,090 | -1.50(-2.95%) |
Mar 13, 2017 | 52.08 | 52.51 | 50.90 | 50.93 | 10,399,599 | -1.30(-2.49%) |
Mar 10, 2017 | 51.11 | 52.33 | 50.86 | 52.23 | 13,378,720 | -0.45(-0.85%) |
Mar 09, 2017 | 53.02 | 53.63 | 52.60 | 52.68 | 7,732,848 | -0.30(-0.56%) |
Mar 08, 2017 | 53.19 | 53.31 | 52.74 | 52.98 | 6,654,482 | -0.14(-0.26%) |
Mar 07, 2017 | 53.66 | 53.66 | 52.99 | 53.12 | 6,158,249 | -0.59(-1.10%) |
Mar 06, 2017 | 54.59 | 54.68 | 53.33 | 53.71 | 6,322,190 | -1.21(-2.21%) |
Mar 03, 2017 | 53.84 | 55.05 | 53.74 | 54.92 | 5,505,896 | +1.20(+2.24%) |
Mar 02, 2017 | 54.55 | 54.80 | 53.68 | 53.72 | 4,991,170 | -1.22(-2.22%) |