Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 56.42 | 56.72 | 56.13 | 56.61 | 1,176,704 | +0.42(+0.74%) |
May 30, 2017 | 56.43 | 56.85 | 56.20 | 56.20 | 422,366 | -0.22(-0.40%) |
May 26, 2017 | 57.12 | 57.34 | 56.27 | 56.42 | 347,459 | -0.60(-1.06%) |
May 25, 2017 | 57.58 | 57.74 | 57.02 | 57.02 | 611,135 | -0.50(-0.87%) |
May 24, 2017 | 56.99 | 57.61 | 56.83 | 57.53 | 981,314 | +0.77(+1.36%) |
May 23, 2017 | 56.48 | 57.04 | 55.62 | 56.75 | 615,323 | +0.50(+0.89%) |
May 22, 2017 | 55.51 | 56.29 | 55.22 | 56.25 | 663,180 | +0.90(+1.63%) |
May 19, 2017 | 55.64 | 55.75 | 55.23 | 55.35 | 767,330 | -0.23(-0.42%) |
May 18, 2017 | 54.90 | 55.77 | 54.23 | 55.58 | 736,794 | +0.64(+1.17%) |
May 17, 2017 | 55.04 | 55.50 | 54.70 | 54.94 | 617,078 | -0.25(-0.45%) |
May 16, 2017 | 55.24 | 55.28 | 54.28 | 55.18 | 556,697 | +0.06(+0.11%) |
May 15, 2017 | 54.90 | 55.42 | 54.87 | 55.12 | 609,327 | +0.29(+0.52%) |
May 12, 2017 | 54.74 | 55.04 | 54.58 | 54.84 | 344,846 | +0.01(+0.01%) |
May 11, 2017 | 54.85 | 54.98 | 53.78 | 54.83 | 447,722 | -0.31(-0.56%) |
May 10, 2017 | 54.15 | 55.22 | 54.06 | 55.14 | 739,348 | +0.97(+1.78%) |
May 09, 2017 | 54.80 | 54.99 | 53.92 | 54.17 | 664,781 | -0.61(-1.12%) |
May 08, 2017 | 55.40 | 55.40 | 54.49 | 54.78 | 632,145 | -0.51(-0.92%) |
May 05, 2017 | 54.93 | 55.66 | 54.93 | 55.29 | 527,212 | +0.47(+0.86%) |
May 04, 2017 | 54.61 | 54.87 | 53.89 | 54.82 | 488,910 | +0.10(+0.18%) |
May 03, 2017 | 55.55 | 55.56 | 54.40 | 54.72 | 415,661 | -0.63(-1.13%) |
May 02, 2017 | 55.30 | 55.58 | 55.02 | 55.35 | 481,332 | +0.05(+0.10%) |
May 01, 2017 | 54.66 | 55.35 | 54.47 | 55.29 | 548,171 | +0.76(+1.39%) |
Apr 28, 2017 | 54.64 | 54.80 | 54.15 | 54.53 | 753,946 | -0.19(-0.34%) |
Apr 27, 2017 | 55.89 | 54.63 | 54.72 | 781,039 | -0.79(-1.42%) | |
Apr 26, 2017 | 56.77 | 56.78 | 55.51 | 55.51 | 841,233 | -1.35(-2.38%) |
Apr 25, 2017 | 56.75 | 57.01 | 56.65 | 56.86 | 789,007 | +0.20(+0.35%) |
Apr 24, 2017 | 57.94 | 58.05 | 56.34 | 56.66 | 411,901 | -0.93(-1.61%) |
Apr 21, 2017 | 57.27 | 57.62 | 57.18 | 57.59 | 366,238 | +0.19(+0.32%) |
Apr 20, 2017 | 57.66 | 57.66 | 56.87 | 57.40 | 426,346 | -0.03(-0.05%) |
Apr 19, 2017 | 57.57 | 57.71 | 57.24 | 57.43 | 622,856 | -0.24(-0.42%) |
Apr 18, 2017 | 58.05 | 58.26 | 57.38 | 57.67 | 392,466 | -0.37(-0.64%) |
Apr 17, 2017 | 57.17 | 58.05 | 57.12 | 58.05 | 269,575 | +1.02(+1.79%) |
Apr 13, 2017 | 57.73 | 57.75 | 56.98 | 57.02 | 424,343 | -0.73(-1.26%) |
Apr 12, 2017 | 57.96 | 58.17 | 57.60 | 57.75 | 607,722 | -0.26(-0.45%) |
Apr 11, 2017 | 57.09 | 58.04 | 56.98 | 58.01 | 744,688 | +0.95(+1.67%) |
Apr 10, 2017 | 56.48 | 57.18 | 56.38 | 57.06 | 425,690 | +0.52(+0.92%) |
Apr 07, 2017 | 56.33 | 56.80 | 56.20 | 56.55 | 292,275 | +0.12(+0.21%) |
Apr 06, 2017 | 55.66 | 56.62 | 55.49 | 56.43 | 567,739 | +0.76(+1.36%) |
Apr 05, 2017 | 56.12 | 56.54 | 55.58 | 55.67 | 555,228 | -0.42(-0.74%) |
Apr 04, 2017 | 55.94 | 56.58 | 55.60 | 56.09 | 774,817 | +0.19(+0.35%) |
Apr 03, 2017 | 55.73 | 56.13 | 55.62 | 55.90 | 613,490 | +0.16(+0.29%) |
Mar 31, 2017 | 55.35 | 55.90 | 55.35 | 55.73 | 474,223 | +0.33(+0.60%) |
Mar 30, 2017 | 55.29 | 55.50 | 54.87 | 55.40 | 320,787 | +0.09(+0.17%) |
Mar 29, 2017 | 55.05 | 55.38 | 54.69 | 55.31 | 614,575 | +0.23(+0.41%) |
Mar 28, 2017 | 55.13 | 55.22 | 54.24 | 55.08 | 588,428 | +0.45(+0.83%) |
Mar 27, 2017 | 55.45 | 55.87 | 54.46 | 54.63 | 493,119 | -1.23(-2.20%) |
Mar 24, 2017 | 56.16 | 56.49 | 55.73 | 55.86 | 350,299 | -0.31(-0.55%) |
Mar 23, 2017 | 56.06 | 56.73 | 55.92 | 56.16 | 436,968 | +0.04(+0.07%) |
Mar 22, 2017 | 56.21 | 56.33 | 55.46 | 56.13 | 454,222 | +0.06(+0.11%) |
Mar 21, 2017 | 56.92 | 57.06 | 55.90 | 56.06 | 756,534 | -0.65(-1.15%) |
Mar 20, 2017 | 56.49 | 56.81 | 56.11 | 56.72 | 650,429 | +0.25(+0.45%) |
Mar 17, 2017 | 55.74 | 56.50 | 55.56 | 56.46 | 1,930,099 | +1.01(+1.82%) |
Mar 16, 2017 | 55.40 | 55.88 | 55.22 | 55.46 | 381,526 | -0.05(-0.08%) |
Mar 15, 2017 | 54.62 | 55.71 | 54.57 | 55.50 | 876,069 | +1.02(+1.86%) |
Mar 14, 2017 | 54.50 | 54.99 | 54.25 | 54.49 | 537,500 | -0.12(-0.23%) |
Mar 13, 2017 | 54.83 | 55.19 | 54.50 | 54.61 | 782,855 | -0.05(-0.10%) |
Mar 10, 2017 | 55.88 | 55.88 | 54.08 | 54.66 | 1,117,430 | -0.73(-1.32%) |
Mar 09, 2017 | 56.17 | 56.52 | 55.20 | 55.40 | 671,971 | -0.78(-1.40%) |
Mar 08, 2017 | 57.20 | 57.37 | 56.16 | 56.18 | 699,833 | -1.18(-2.05%) |
Mar 07, 2017 | 58.10 | 58.19 | 57.15 | 57.36 | 992,977 | -0.75(-1.28%) |
Mar 06, 2017 | 58.26 | 58.69 | 57.99 | 58.10 | 985,982 | -0.57(-0.97%) |
Mar 03, 2017 | 58.32 | 58.71 | 57.76 | 58.67 | 783,458 | -0.15(-0.25%) |
Mar 02, 2017 | 59.93 | 59.99 | 58.80 | 58.82 | 537,355 | -1.11(-1.85%) |