Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 59.83 | 59.85 | 59.26 | 59.41 | 2,180,127 | +0.21(+0.36%) |
May 30, 2017 | 59.08 | 59.41 | 58.99 | 59.20 | 3,252,377 | -0.84(-1.40%) |
May 26, 2017 | 59.84 | 60.08 | 59.74 | 60.04 | 3,392,688 | +0.46(+0.77%) |
May 25, 2017 | 59.39 | 59.63 | 59.39 | 59.58 | 4,081,513 | +0.61(+1.04%) |
May 24, 2017 | 58.75 | 58.99 | 58.63 | 58.97 | 1,891,830 | +0.37(+0.63%) |
May 23, 2017 | 58.65 | 58.72 | 58.44 | 58.60 | 2,313,610 | -0.24(-0.40%) |
May 22, 2017 | 58.69 | 58.98 | 58.69 | 58.84 | 2,386,999 | +0.26(+0.45%) |
May 19, 2017 | 58.01 | 58.61 | 58.01 | 58.57 | 2,706,917 | +1.14(+1.99%) |
May 18, 2017 | 57.16 | 57.60 | 56.91 | 57.43 | 3,398,349 | +0.05(+0.09%) |
May 17, 2017 | 57.98 | 58.02 | 57.33 | 57.38 | 4,610,568 | -1.03(-1.76%) |
May 16, 2017 | 58.21 | 58.41 | 58.18 | 58.41 | 1,829,977 | +0.06(+0.11%) |
May 15, 2017 | 58.27 | 58.41 | 58.17 | 58.34 | 2,248,822 | +0.55(+0.96%) |
May 12, 2017 | 57.70 | 57.84 | 57.57 | 57.79 | 2,912,231 | -0.10(-0.17%) |
May 11, 2017 | 57.72 | 58.00 | 57.33 | 57.89 | 3,748,665 | +0.92(+1.62%) |
May 10, 2017 | 56.61 | 56.98 | 56.53 | 56.97 | 4,320,688 | -0.61(-1.07%) |
May 09, 2017 | 57.18 | 57.91 | 57.17 | 57.58 | 7,126,118 | +0.54(+0.94%) |
May 08, 2017 | 57.19 | 57.35 | 56.93 | 57.05 | 5,675,767 | +1.42(+2.55%) |
May 05, 2017 | 55.64 | 55.13 | 55.63 | 2,702,228 | +0.35(+0.63%) | |
May 04, 2017 | 55.56 | 55.60 | 55.27 | 55.27 | 4,015,627 | +0.15(+0.27%) |
May 03, 2017 | 55.26 | 55.30 | 54.91 | 55.13 | 1,648,100 | -0.39(-0.71%) |
May 02, 2017 | 55.38 | 55.56 | 55.25 | 55.52 | 1,815,561 | +0.74(+1.34%) |
May 01, 2017 | 54.46 | 54.91 | 54.43 | 54.78 | 2,306,518 | +0.31(+0.56%) |
Apr 28, 2017 | 54.39 | 54.52 | 54.28 | 54.48 | 2,324,509 | -0.02(-0.03%) |
Apr 27, 2017 | 54.62 | 54.68 | 54.42 | 54.49 | 3,979,527 | -0.07(-0.13%) |
Apr 26, 2017 | 54.58 | 54.75 | 54.42 | 54.56 | 2,038,667 | -0.11(-0.21%) |
Apr 25, 2017 | 54.58 | 54.81 | 54.56 | 54.68 | 2,791,219 | +0.83(+1.55%) |
Apr 24, 2017 | 54.04 | 54.12 | 53.63 | 53.84 | 2,387,120 | +0.37(+0.69%) |
Apr 21, 2017 | 53.38 | 53.52 | 53.23 | 53.48 | 3,204,695 | +0.41(+0.78%) |
Apr 20, 2017 | 52.75 | 53.06 | 52.75 | 53.06 | 2,523,555 | +1.02(+1.96%) |
Apr 19, 2017 | 52.41 | 52.47 | 52.02 | 52.05 | 2,585,151 | -0.20(-0.39%) |
Apr 18, 2017 | 52.43 | 52.46 | 52.06 | 52.25 | 2,635,249 | -0.84(-1.59%) |
Apr 17, 2017 | 52.76 | 53.09 | 52.69 | 53.09 | 2,230,831 | +0.53(+1.00%) |
Apr 13, 2017 | 52.75 | 52.90 | 52.56 | 52.56 | 3,406,579 | +0.19(+0.37%) |
Apr 12, 2017 | 52.13 | 52.41 | 52.02 | 52.37 | 4,328,296 | +0.52(+1.00%) |
Apr 11, 2017 | 51.98 | 52.05 | 51.66 | 51.85 | 4,156,644 | -0.36(-0.69%) |
Apr 10, 2017 | 52.48 | 52.48 | 52.11 | 52.21 | 3,985,149 | -0.73(-1.38%) |
Apr 07, 2017 | 53.13 | 53.20 | 52.90 | 52.94 | 2,442,404 | -0.44(-0.82%) |
Apr 06, 2017 | 53.36 | 53.41 | 53.28 | 53.38 | 2,019,261 | -0.17(-0.31%) |
Apr 05, 2017 | 53.72 | 53.87 | 53.50 | 53.55 | 2,467,393 | -0.41(-0.76%) |
Apr 04, 2017 | 53.77 | 54.05 | 53.77 | 53.96 | 1,935,650 | -0.49(-0.90%) |
Apr 03, 2017 | 54.27 | 54.48 | 54.15 | 54.45 | 2,030,453 | +0.18(+0.32%) |
Mar 31, 2017 | 54.35 | 54.49 | 54.27 | 54.27 | 2,189,098 | -0.25(-0.45%) |
Mar 30, 2017 | 54.46 | 54.66 | 54.43 | 54.52 | 1,532,646 | -0.32(-0.58%) |
Mar 29, 2017 | 54.76 | 54.86 | 54.63 | 54.84 | 2,598,699 | +0.10(+0.18%) |
Mar 28, 2017 | 54.51 | 54.81 | 54.51 | 54.74 | 3,539,933 | -0.04(-0.06%) |
Mar 27, 2017 | 54.62 | 54.81 | 54.49 | 54.77 | 1,612,480 | -0.03(-0.05%) |
Mar 24, 2017 | 54.54 | 54.87 | 54.48 | 54.80 | 2,231,658 | +0.34(+0.63%) |
Mar 23, 2017 | 54.59 | 54.73 | 54.34 | 54.46 | 2,603,837 | -0.24(-0.43%) |
Mar 22, 2017 | 54.30 | 54.77 | 54.27 | 54.70 | 2,384,755 | +0.46(+0.84%) |
Mar 21, 2017 | 54.93 | 55.07 | 54.24 | 54.24 | 3,898,634 | -0.35(-0.64%) |
Mar 20, 2017 | 54.37 | 54.77 | 54.37 | 54.59 | 3,378,707 | +0.82(+1.53%) |
Mar 17, 2017 | 53.74 | 53.87 | 53.69 | 53.77 | 2,784,406 | +0.11(+0.21%) |
Mar 16, 2017 | 53.78 | 53.87 | 53.48 | 53.65 | 4,327,929 | -0.13(-0.24%) |
Mar 15, 2017 | 52.42 | 53.86 | 52.39 | 53.78 | 6,099,727 | +1.72(+3.30%) |
Mar 14, 2017 | 52.23 | 52.23 | 52.03 | 52.06 | 1,692,197 | +0.04(+0.07%) |
Mar 13, 2017 | 51.71 | 52.05 | 51.71 | 52.03 | 3,773,345 | +0.83(+1.63%) |
Mar 10, 2017 | 50.95 | 51.26 | 50.84 | 51.20 | 2,066,443 | +0.81(+1.60%) |
Mar 09, 2017 | 50.61 | 50.61 | 50.19 | 50.39 | 2,089,845 | -0.34(-0.67%) |
Mar 08, 2017 | 50.99 | 51.06 | 50.70 | 50.73 | 1,628,812 | -0.21(-0.41%) |
Mar 07, 2017 | 50.87 | 51.04 | 50.80 | 50.94 | 2,368,393 | +0.33(+0.66%) |
Mar 06, 2017 | 50.48 | 50.66 | 50.47 | 50.61 | 2,025,433 | -0.04(-0.07%) |
Mar 03, 2017 | 50.60 | 50.69 | 50.34 | 50.64 | 3,081,738 | -0.38(-0.74%) |
Mar 02, 2017 | 51.48 | 51.50 | 50.95 | 51.02 | 2,446,498 | -0.69(-1.34%) |