Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 56.39 | 56.68 | 56.19 | 56.23 | 2,179,793 | -0.06(-0.11%) |
May 30, 2017 | 56.49 | 56.49 | 55.90 | 56.29 | 2,326,809 | -0.33(-0.58%) |
May 26, 2017 | 56.77 | 56.94 | 56.36 | 56.62 | 1,684,206 | -0.05(-0.08%) |
May 25, 2017 | 56.80 | 57.01 | 56.46 | 56.67 | 2,845,152 | +0.12(+0.22%) |
May 24, 2017 | 55.83 | 56.60 | 55.79 | 56.54 | 3,327,636 | +0.71(+1.27%) |
May 23, 2017 | 55.63 | 56.00 | 55.56 | 55.83 | 2,547,354 | +0.23(+0.42%) |
May 22, 2017 | 55.05 | 55.69 | 55.05 | 55.60 | 1,567,297 | +0.22(+0.39%) |
May 19, 2017 | 54.73 | 55.44 | 54.44 | 55.38 | 3,342,904 | +0.74(+1.36%) |
May 18, 2017 | 54.87 | 55.00 | 54.46 | 54.64 | 3,122,422 | -0.35(-0.64%) |
May 17, 2017 | 54.85 | 55.32 | 54.55 | 54.99 | 3,243,557 | +0.14(+0.26%) |
May 16, 2017 | 55.47 | 55.49 | 54.73 | 54.85 | 2,940,156 | -0.52(-0.94%) |
May 15, 2017 | 55.15 | 55.47 | 55.15 | 55.37 | 2,963,118 | +0.15(+0.27%) |
May 12, 2017 | 54.94 | 55.32 | 54.81 | 55.22 | 2,488,898 | +0.11(+0.20%) |
May 11, 2017 | 55.39 | 55.44 | 54.73 | 55.12 | 4,401,097 | -0.28(-0.51%) |
May 10, 2017 | 55.22 | 55.60 | 55.19 | 55.40 | 2,477,387 | +0.16(+0.28%) |
May 09, 2017 | 56.61 | 56.70 | 54.94 | 55.24 | 4,698,358 | -1.44(-2.54%) |
May 08, 2017 | 55.12 | 57.25 | 54.77 | 56.68 | 8,935,311 | +1.57(+2.84%) |
May 05, 2017 | 55.15 | 55.15 | 54.57 | 55.12 | 3,443,577 | +0.23(+0.41%) |
May 04, 2017 | 53.56 | 55.74 | 53.56 | 54.89 | 6,860,535 | +1.14(+2.12%) |
May 03, 2017 | 53.89 | 53.95 | 53.54 | 53.75 | 3,660,115 | -0.07(-0.13%) |
May 02, 2017 | 54.98 | 54.98 | 53.74 | 53.82 | 4,650,570 | -0.87(-1.60%) |
May 01, 2017 | 55.43 | 55.51 | 54.68 | 54.69 | 2,643,298 | -0.66(-1.20%) |
Apr 28, 2017 | 55.40 | 55.50 | 55.02 | 55.36 | 4,999,161 | +0.03(+0.06%) |
Apr 27, 2017 | 55.79 | 55.84 | 55.19 | 55.33 | 2,941,966 | -0.41(-0.74%) |
Apr 26, 2017 | 56.43 | 56.47 | 55.72 | 55.74 | 3,114,949 | -0.67(-1.19%) |
Apr 25, 2017 | 56.77 | 56.89 | 56.40 | 56.41 | 2,844,793 | -0.33(-0.58%) |
Apr 24, 2017 | 56.73 | 56.92 | 56.56 | 56.74 | 2,390,459 | +0.27(+0.48%) |
Apr 21, 2017 | 56.56 | 56.74 | 56.39 | 56.46 | 3,513,205 | -0.29(-0.51%) |
Apr 20, 2017 | 56.60 | 56.79 | 56.32 | 56.75 | 2,776,170 | +0.10(+0.18%) |
Apr 19, 2017 | 57.03 | 57.17 | 56.50 | 56.65 | 1,544,940 | -0.25(-0.44%) |
Apr 18, 2017 | 56.43 | 57.21 | 56.37 | 56.90 | 2,349,345 | +0.52(+0.93%) |
Apr 17, 2017 | 56.20 | 56.43 | 56.14 | 56.38 | 1,622,288 | +0.28(+0.50%) |
Apr 13, 2017 | 56.40 | 56.59 | 56.07 | 56.10 | 2,177,905 | -0.30(-0.53%) |
Apr 12, 2017 | 56.19 | 56.60 | 56.11 | 56.39 | 3,199,281 | +0.14(+0.25%) |
Apr 11, 2017 | 56.37 | 56.56 | 56.11 | 56.25 | 2,623,045 | -0.09(-0.17%) |
Apr 10, 2017 | 56.51 | 56.73 | 56.24 | 56.35 | 2,199,459 | -0.25(-0.44%) |
Apr 07, 2017 | 56.42 | 56.71 | 56.34 | 56.60 | 2,322,950 | +0.14(+0.25%) |
Apr 06, 2017 | 56.60 | 56.60 | 56.15 | 56.46 | 2,280,055 | -0.27(-0.47%) |
Apr 05, 2017 | 56.40 | 56.89 | 56.28 | 56.72 | 1,945,228 | +0.37(+0.66%) |
Apr 04, 2017 | 56.46 | 56.66 | 56.03 | 56.35 | 1,822,494 | -0.08(-0.14%) |
Apr 03, 2017 | 56.60 | 56.72 | 56.25 | 56.43 | 2,765,320 | -0.19(-0.33%) |
Mar 31, 2017 | 56.49 | 56.85 | 56.49 | 56.61 | 2,751,938 | +0.05(+0.10%) |
Mar 30, 2017 | 56.86 | 57.02 | 56.43 | 56.56 | 2,749,351 | -0.42(-0.74%) |
Mar 29, 2017 | 56.66 | 57.04 | 56.37 | 56.98 | 2,636,581 | +0.33(+0.58%) |
Mar 28, 2017 | 56.48 | 56.77 | 56.29 | 56.65 | 2,234,445 | +0.08(+0.14%) |
Mar 27, 2017 | 56.79 | 56.92 | 56.45 | 56.57 | 3,236,322 | -0.34(-0.60%) |
Mar 24, 2017 | 57.14 | 57.27 | 56.72 | 56.92 | 3,761,785 | -0.09(-0.15%) |
Mar 23, 2017 | 56.70 | 57.35 | 56.43 | 57.00 | 3,855,800 | +0.31(+0.55%) |
Mar 22, 2017 | 57.39 | 57.41 | 56.35 | 56.69 | 5,858,767 | -0.69(-1.21%) |
Mar 21, 2017 | 57.74 | 57.92 | 57.27 | 57.38 | 5,467,455 | -1.08(-1.84%) |
Mar 20, 2017 | 58.48 | 58.62 | 58.21 | 58.46 | 3,405,996 | -0.10(-0.17%) |
Mar 17, 2017 | 58.55 | 58.72 | 58.27 | 58.56 | 4,609,130 | +0.27(+0.47%) |
Mar 16, 2017 | 58.20 | 58.29 | 57.88 | 58.29 | 2,708,520 | +0.01(+0.01%) |
Mar 15, 2017 | 57.99 | 58.48 | 57.88 | 58.28 | 1,972,766 | +0.41(+0.70%) |
Mar 14, 2017 | 57.59 | 58.07 | 57.59 | 57.88 | 2,700,247 | +0.06(+0.11%) |
Mar 13, 2017 | 57.73 | 57.84 | 57.57 | 57.81 | 1,726,349 | -0.03(-0.05%) |
Mar 10, 2017 | 58.11 | 58.20 | 57.72 | 57.84 | 1,630,644 | +0.07(+0.12%) |
Mar 09, 2017 | 57.78 | 57.92 | 57.48 | 57.77 | 2,513,778 | +0.19(+0.32%) |
Mar 08, 2017 | 57.65 | 57.76 | 57.42 | 57.59 | 1,757,580 | -0.22(-0.38%) |
Mar 07, 2017 | 57.81 | 58.29 | 57.76 | 57.81 | 2,232,559 | -0.06(-0.11%) |
Mar 06, 2017 | 57.74 | 58.01 | 57.51 | 57.87 | 1,769,301 | -0.19(-0.34%) |
Mar 03, 2017 | 58.50 | 58.50 | 57.75 | 58.06 | 3,448,728 | -0.43(-0.73%) |
Mar 02, 2017 | 58.42 | 58.55 | 58.08 | 58.49 | 3,982,045 | +0.15(+0.25%) |