Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 56.86 | 56.96 | 56.71 | 56.93 | 131,713 | +0.19(+0.33%) |
May 30, 2017 | 56.63 | 56.81 | 56.59 | 56.74 | 147,896 | -0.06(-0.10%) |
May 26, 2017 | 56.68 | 56.81 | 56.68 | 56.80 | 97,341 | +0.02(+0.03%) |
May 25, 2017 | 56.77 | 56.84 | 56.61 | 56.78 | 192,386 | +0.13(+0.23%) |
May 24, 2017 | 56.48 | 56.67 | 56.47 | 56.65 | 196,312 | +0.12(+0.21%) |
May 23, 2017 | 56.63 | 56.76 | 56.50 | 56.53 | 304,001 | -0.11(-0.19%) |
May 22, 2017 | 56.35 | 56.68 | 56.35 | 56.64 | 209,183 | +0.31(+0.55%) |
May 19, 2017 | 55.95 | 56.44 | 55.95 | 56.33 | 145,985 | +0.41(+0.73%) |
May 18, 2017 | 55.73 | 56.13 | 55.62 | 55.93 | 209,730 | +0.13(+0.23%) |
May 17, 2017 | 56.00 | 56.08 | 55.77 | 55.80 | 400,049 | -0.46(-0.81%) |
May 16, 2017 | 56.48 | 56.51 | 56.23 | 56.25 | 295,191 | -0.17(-0.30%) |
May 15, 2017 | 56.12 | 56.46 | 56.12 | 56.42 | 158,545 | +0.32(+0.57%) |
May 12, 2017 | 56.22 | 56.28 | 56.08 | 56.10 | 292,038 | -0.19(-0.33%) |
May 11, 2017 | 56.33 | 56.38 | 56.04 | 56.29 | 199,672 | -0.20(-0.36%) |
May 10, 2017 | 56.46 | 56.51 | 56.39 | 56.50 | 171,885 | +0.02(+0.04%) |
May 09, 2017 | 56.58 | 56.62 | 56.38 | 56.47 | 167,105 | -0.05(-0.09%) |
May 08, 2017 | 56.70 | 56.73 | 56.45 | 56.52 | 189,120 | -0.19(-0.33%) |
May 05, 2017 | 56.58 | 56.71 | 56.48 | 56.71 | 180,423 | +0.25(+0.44%) |
May 04, 2017 | 56.35 | 56.46 | 56.16 | 56.46 | 237,274 | +0.25(+0.44%) |
May 03, 2017 | 56.24 | 56.27 | 56.00 | 56.21 | 240,916 | -0.09(-0.16%) |
May 02, 2017 | 56.41 | 56.41 | 56.19 | 56.30 | 151,624 | -0.10(-0.18%) |
May 01, 2017 | 56.75 | 56.75 | 56.31 | 56.40 | 162,781 | -0.10(-0.18%) |
Apr 28, 2017 | 56.70 | 56.76 | 56.46 | 56.50 | 133,205 | -0.27(-0.47%) |
Apr 27, 2017 | 56.66 | 56.85 | 56.61 | 56.77 | 179,248 | +0.13(+0.23%) |
Apr 26, 2017 | 56.60 | 56.88 | 56.60 | 56.64 | 172,644 | -0.07(-0.12%) |
Apr 25, 2017 | 56.49 | 56.78 | 56.49 | 56.71 | 272,558 | +0.38(+0.67%) |
Apr 24, 2017 | 56.39 | 56.42 | 56.22 | 56.33 | 234,412 | +0.64(+1.16%) |
Apr 21, 2017 | 55.83 | 55.84 | 55.59 | 55.69 | 228,191 | -0.11(-0.20%) |
Apr 20, 2017 | 55.50 | 55.90 | 55.48 | 55.80 | 357,260 | +0.45(+0.81%) |
Apr 19, 2017 | 55.57 | 55.62 | 55.29 | 55.35 | 308,784 | -0.07(-0.13%) |
Apr 18, 2017 | 55.27 | 55.52 | 55.27 | 55.42 | 298,322 | -0.20(-0.36%) |
Apr 17, 2017 | 55.36 | 55.65 | 55.29 | 55.62 | 351,203 | +0.43(+0.77%) |
Apr 13, 2017 | 55.33 | 55.51 | 55.16 | 55.19 | 538,067 | -0.32(-0.58%) |
Apr 12, 2017 | 55.55 | 55.67 | 55.44 | 55.52 | 292,810 | -0.20(-0.36%) |
Apr 11, 2017 | 55.62 | 55.72 | 55.36 | 55.72 | 283,255 | +0.07(+0.12%) |
Apr 10, 2017 | 55.63 | 55.82 | 55.49 | 55.65 | 217,484 | +0.10(+0.18%) |
Apr 07, 2017 | 55.43 | 55.69 | 55.43 | 55.55 | 193,129 | +0.04(+0.07%) |
Apr 06, 2017 | 55.50 | 55.68 | 55.38 | 55.51 | 170,401 | +0.10(+0.18%) |
Apr 05, 2017 | 55.64 | 55.97 | 55.36 | 55.41 | 310,850 | -0.06(-0.11%) |
Apr 04, 2017 | 55.53 | 55.59 | 55.30 | 55.47 | 257,133 | -0.11(-0.20%) |
Apr 03, 2017 | 55.66 | 55.88 | 55.33 | 55.58 | 522,730 | -0.10(-0.18%) |
Mar 31, 2017 | 55.65 | 55.85 | 55.58 | 55.68 | 269,209 | -0.02(-0.04%) |
Mar 30, 2017 | 55.75 | 55.85 | 55.58 | 55.70 | 291,557 | -0.04(-0.07%) |
Mar 29, 2017 | 55.67 | 55.81 | 55.60 | 55.74 | 237,926 | -0.04(-0.07%) |
Mar 28, 2017 | 55.36 | 55.88 | 55.31 | 55.78 | 220,113 | +0.31(+0.55%) |
Mar 27, 2017 | 55.26 | 55.54 | 55.16 | 55.47 | 313,549 | -0.15(-0.27%) |
Mar 24, 2017 | 55.66 | 55.88 | 55.41 | 55.62 | 337,273 | -0.11(-0.20%) |
Mar 23, 2017 | 55.60 | 56.02 | 55.60 | 55.73 | 289,923 | +0.02(+0.04%) |
Mar 22, 2017 | 55.62 | 55.74 | 55.40 | 55.71 | 292,142 | +0.13(+0.24%) |
Mar 21, 2017 | 56.22 | 56.23 | 55.55 | 55.58 | 745,615 | -0.47(-0.85%) |
Mar 20, 2017 | 56.21 | 56.23 | 55.94 | 56.05 | 161,520 | -0.16(-0.28%) |
Mar 17, 2017 | 55.99 | 56.35 | 55.99 | 56.21 | 142,318 | +0.17(+0.30%) |
Mar 16, 2017 | 56.32 | 56.32 | 55.98 | 56.04 | 232,987 | -0.20(-0.35%) |
Mar 15, 2017 | 55.77 | 56.35 | 55.69 | 56.24 | 250,279 | +0.69(+1.24%) |
Mar 14, 2017 | 55.60 | 55.71 | 55.49 | 55.55 | 214,193 | -0.28(-0.50%) |
Mar 13, 2017 | 55.75 | 55.82 | 55.60 | 55.82 | 251,955 | +0.07(+0.12%) |
Mar 10, 2017 | 55.70 | 55.76 | 55.48 | 55.75 | 302,775 | +0.35(+0.62%) |
Mar 09, 2017 | 55.54 | 55.62 | 55.23 | 55.41 | 251,625 | -0.06(-0.11%) |
Mar 08, 2017 | 55.55 | 55.70 | 55.43 | 55.47 | 290,080 | -0.04(-0.07%) |
Mar 07, 2017 | 55.70 | 55.70 | 55.46 | 55.51 | 322,188 | -0.21(-0.37%) |
Mar 06, 2017 | 55.69 | 55.78 | 55.57 | 55.71 | 202,810 | -0.13(-0.23%) |
Mar 03, 2017 | 55.98 | 56.03 | 55.65 | 55.84 | 221,367 | -0.07(-0.12%) |
Mar 02, 2017 | 56.15 | 56.19 | 55.91 | 55.91 | 390,505 | -0.31(-0.54%) |