Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 56.36 | 56.64 | 56.15 | 56.19 | 2,181,090 | -0.06(-0.11%) |
May 30, 2017 | 56.46 | 56.46 | 55.86 | 56.26 | 2,328,194 | -0.33(-0.58%) |
May 26, 2017 | 56.73 | 56.91 | 56.33 | 56.59 | 1,685,207 | -0.05(-0.08%) |
May 25, 2017 | 56.77 | 56.98 | 56.42 | 56.63 | 2,846,845 | +0.12(+0.22%) |
May 24, 2017 | 55.80 | 56.57 | 55.76 | 56.51 | 3,329,615 | +0.71(+1.27%) |
May 23, 2017 | 55.60 | 55.96 | 55.53 | 55.80 | 2,548,870 | +0.23(+0.42%) |
May 22, 2017 | 55.01 | 55.66 | 55.01 | 55.57 | 1,568,229 | +0.22(+0.39%) |
May 19, 2017 | 54.70 | 55.40 | 54.40 | 55.35 | 3,344,892 | +0.74(+1.36%) |
May 18, 2017 | 54.84 | 54.97 | 54.43 | 54.61 | 3,124,280 | -0.35(-0.64%) |
May 17, 2017 | 54.82 | 55.29 | 54.52 | 54.96 | 3,245,487 | +0.14(+0.26%) |
May 16, 2017 | 55.43 | 55.46 | 54.69 | 54.82 | 2,941,905 | -0.52(-0.94%) |
May 15, 2017 | 55.12 | 55.43 | 55.11 | 55.34 | 2,964,880 | +0.15(+0.27%) |
May 12, 2017 | 54.90 | 55.29 | 54.78 | 55.19 | 2,490,379 | +0.11(+0.20%) |
May 11, 2017 | 55.36 | 55.41 | 54.69 | 55.08 | 4,403,715 | -0.28(-0.51%) |
May 10, 2017 | 55.18 | 55.57 | 55.15 | 55.36 | 2,478,861 | +0.16(+0.28%) |
May 09, 2017 | 56.58 | 56.66 | 54.91 | 55.21 | 4,701,153 | -1.44(-2.54%) |
May 08, 2017 | 55.08 | 57.22 | 54.74 | 56.65 | 8,940,626 | +1.57(+2.84%) |
May 05, 2017 | 55.12 | 55.12 | 54.54 | 55.08 | 3,445,626 | +0.23(+0.41%) |
May 04, 2017 | 53.52 | 55.71 | 53.52 | 54.86 | 6,864,616 | +1.14(+2.12%) |
May 03, 2017 | 53.86 | 53.92 | 53.51 | 53.72 | 3,662,292 | -0.07(-0.13%) |
May 02, 2017 | 54.94 | 54.94 | 53.70 | 53.79 | 4,653,336 | -0.87(-1.60%) |
May 01, 2017 | 55.39 | 55.47 | 54.65 | 54.66 | 2,644,870 | -0.66(-1.20%) |
Apr 28, 2017 | 55.37 | 55.46 | 54.99 | 55.32 | 5,002,134 | +0.03(+0.06%) |
Apr 27, 2017 | 55.76 | 55.81 | 55.15 | 55.29 | 2,943,715 | -0.41(-0.74%) |
Apr 26, 2017 | 56.40 | 56.44 | 55.69 | 55.71 | 3,116,802 | -0.67(-1.19%) |
Apr 25, 2017 | 56.73 | 56.86 | 56.37 | 56.38 | 2,846,485 | -0.33(-0.58%) |
Apr 24, 2017 | 56.70 | 56.88 | 56.52 | 56.70 | 2,391,881 | +0.27(+0.48%) |
Apr 21, 2017 | 56.52 | 56.71 | 56.36 | 56.43 | 3,515,295 | -0.29(-0.51%) |
Apr 20, 2017 | 56.57 | 56.76 | 56.28 | 56.72 | 2,777,821 | +0.10(+0.18%) |
Apr 19, 2017 | 57.00 | 57.14 | 56.47 | 56.62 | 1,545,859 | -0.25(-0.44%) |
Apr 18, 2017 | 56.40 | 57.18 | 56.34 | 56.87 | 2,350,743 | +0.52(+0.93%) |
Apr 17, 2017 | 56.17 | 56.39 | 56.10 | 56.34 | 1,623,252 | +0.28(+0.50%) |
Apr 13, 2017 | 56.37 | 56.56 | 56.03 | 56.06 | 2,179,201 | -0.30(-0.53%) |
Apr 12, 2017 | 56.16 | 56.56 | 56.08 | 56.36 | 3,201,184 | +0.14(+0.25%) |
Apr 11, 2017 | 56.34 | 56.52 | 56.08 | 56.22 | 2,624,605 | -0.09(-0.17%) |
Apr 10, 2017 | 56.48 | 56.70 | 56.20 | 56.31 | 2,200,767 | -0.25(-0.44%) |
Apr 07, 2017 | 56.38 | 56.67 | 56.30 | 56.56 | 2,324,332 | +0.14(+0.25%) |
Apr 06, 2017 | 56.56 | 56.56 | 56.12 | 56.42 | 2,281,411 | -0.27(-0.47%) |
Apr 05, 2017 | 56.37 | 56.86 | 56.24 | 56.69 | 1,946,385 | +0.37(+0.66%) |
Apr 04, 2017 | 56.42 | 56.63 | 55.99 | 56.31 | 1,823,578 | -0.08(-0.14%) |
Apr 03, 2017 | 56.56 | 56.69 | 56.21 | 56.39 | 2,766,965 | -0.19(-0.33%) |
Mar 31, 2017 | 56.45 | 56.82 | 56.45 | 56.58 | 2,753,575 | +0.05(+0.10%) |
Mar 30, 2017 | 56.83 | 56.98 | 56.40 | 56.52 | 2,750,986 | -0.42(-0.74%) |
Mar 29, 2017 | 56.63 | 57.01 | 56.34 | 56.94 | 2,638,149 | +0.33(+0.58%) |
Mar 28, 2017 | 56.45 | 56.73 | 56.26 | 56.62 | 2,235,774 | +0.08(+0.14%) |
Mar 27, 2017 | 56.76 | 56.88 | 56.42 | 56.54 | 3,238,247 | -0.34(-0.60%) |
Mar 24, 2017 | 57.11 | 57.24 | 56.69 | 56.88 | 3,764,022 | -0.09(-0.15%) |
Mar 23, 2017 | 56.66 | 57.31 | 56.40 | 56.97 | 3,858,093 | +0.31(+0.55%) |
Mar 22, 2017 | 57.36 | 57.37 | 56.32 | 56.66 | 5,862,252 | -0.69(-1.21%) |
Mar 21, 2017 | 57.71 | 57.89 | 57.24 | 57.35 | 5,470,707 | -1.08(-1.84%) |
Mar 20, 2017 | 58.45 | 58.59 | 58.18 | 58.43 | 3,408,022 | -0.10(-0.17%) |
Mar 17, 2017 | 58.51 | 58.68 | 58.23 | 58.53 | 4,611,871 | +0.27(+0.47%) |
Mar 16, 2017 | 58.17 | 58.25 | 57.84 | 58.25 | 2,710,131 | +0.01(+0.01%) |
Mar 15, 2017 | 57.96 | 58.44 | 57.84 | 58.25 | 1,973,940 | +0.41(+0.70%) |
Mar 14, 2017 | 57.56 | 58.04 | 57.56 | 57.84 | 2,701,853 | +0.06(+0.11%) |
Mar 13, 2017 | 57.69 | 57.80 | 57.54 | 57.78 | 1,727,375 | -0.03(-0.05%) |
Mar 10, 2017 | 58.07 | 58.17 | 57.69 | 57.81 | 1,631,613 | +0.07(+0.12%) |
Mar 09, 2017 | 57.75 | 57.89 | 57.44 | 57.74 | 2,515,273 | +0.19(+0.32%) |
Mar 08, 2017 | 57.62 | 57.72 | 57.38 | 57.55 | 1,758,625 | -0.22(-0.38%) |
Mar 07, 2017 | 57.78 | 58.25 | 57.72 | 57.77 | 2,233,887 | -0.06(-0.11%) |
Mar 06, 2017 | 57.70 | 57.97 | 57.47 | 57.83 | 1,770,353 | -0.19(-0.34%) |
Mar 03, 2017 | 58.46 | 58.46 | 57.72 | 58.03 | 3,450,780 | -0.43(-0.73%) |
Mar 02, 2017 | 58.39 | 58.52 | 58.04 | 58.46 | 3,984,414 | +0.15(+0.25%) |