Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 55.56 | 55.56 | 54.70 | 54.95 | 2,968,863 | +0.03(+0.05%) |
May 30, 2017 | 54.89 | 55.18 | 54.83 | 54.92 | 2,170,127 | -0.17(-0.31%) |
May 26, 2017 | 55.12 | 55.46 | 55.03 | 55.10 | 1,474,553 | -0.08(-0.15%) |
May 25, 2017 | 54.97 | 55.42 | 54.74 | 55.18 | 1,663,284 | +0.46(+0.83%) |
May 24, 2017 | 54.81 | 54.89 | 54.44 | 54.72 | 1,590,843 | +0.06(+0.12%) |
May 23, 2017 | 54.21 | 54.84 | 54.08 | 54.66 | 1,791,763 | +0.37(+0.69%) |
May 22, 2017 | 54.41 | 54.51 | 54.07 | 54.29 | 2,060,121 | +0.13(+0.24%) |
May 19, 2017 | 53.63 | 54.44 | 53.37 | 54.16 | 3,306,596 | +0.67(+1.25%) |
May 18, 2017 | 53.11 | 53.70 | 52.87 | 53.49 | 2,474,358 | +0.47(+0.90%) |
May 17, 2017 | 53.87 | 53.72 | 52.97 | 53.02 | 2,840,668 | -0.85(-1.58%) |
May 16, 2017 | 54.22 | 54.22 | 53.83 | 53.87 | 2,053,790 | -0.26(-0.49%) |
May 15, 2017 | 53.65 | 54.27 | 53.65 | 54.13 | 2,349,749 | +0.46(+0.85%) |
May 12, 2017 | 53.69 | 54.04 | 53.63 | 53.67 | 1,824,310 | -0.26(-0.47%) |
May 11, 2017 | 53.77 | 54.03 | 53.13 | 53.93 | 3,208,279 | +0.06(+0.12%) |
May 10, 2017 | 53.77 | 53.90 | 53.34 | 53.87 | 2,676,178 | +0.08(+0.15%) |
May 09, 2017 | 54.08 | 54.08 | 53.68 | 53.78 | 4,091,574 | -0.16(-0.30%) |
May 08, 2017 | 55.14 | 55.36 | 53.77 | 53.95 | 2,740,896 | -1.25(-2.27%) |
May 05, 2017 | 55.67 | 55.69 | 55.03 | 55.20 | 2,357,994 | -0.37(-0.67%) |
May 04, 2017 | 55.30 | 55.69 | 55.03 | 55.57 | 3,601,915 | +0.49(+0.90%) |
May 03, 2017 | 54.75 | 55.71 | 54.55 | 55.08 | 4,262,855 | -0.26(-0.48%) |
May 02, 2017 | 55.34 | 55.47 | 54.96 | 55.34 | 3,946,082 | +0.20(+0.36%) |
May 01, 2017 | 55.23 | 55.44 | 54.98 | 55.14 | 3,556,102 | +0.18(+0.33%) |
Apr 28, 2017 | 54.97 | 55.38 | 54.81 | 54.96 | 3,243,402 | -0.01(-0.02%) |
Apr 27, 2017 | 55.86 | 55.86 | 54.90 | 54.97 | 2,904,625 | -0.81(-1.46%) |
Apr 26, 2017 | 55.76 | 56.12 | 55.67 | 55.78 | 1,883,076 | +0.12(+0.21%) |
Apr 25, 2017 | 55.79 | 56.06 | 55.65 | 55.66 | 2,031,231 | +0.36(+0.64%) |
Apr 24, 2017 | 56.04 | 56.19 | 55.24 | 55.31 | 3,281,564 | +0.16(+0.28%) |
Apr 21, 2017 | 55.30 | 55.57 | 54.92 | 55.15 | 2,033,858 | -0.20(-0.36%) |
Apr 20, 2017 | 54.98 | 55.42 | 54.70 | 55.35 | 3,377,862 | +0.62(+1.13%) |
Apr 19, 2017 | 55.23 | 55.35 | 54.67 | 54.73 | 2,183,300 | -0.29(-0.53%) |
Apr 18, 2017 | 54.71 | 55.13 | 54.60 | 55.02 | 1,833,061 | +0.16(+0.28%) |
Apr 17, 2017 | 54.35 | 54.92 | 53.93 | 54.87 | 1,333,059 | +0.62(+1.14%) |
Apr 13, 2017 | 54.50 | 54.80 | 54.25 | 54.25 | 1,801,325 | -0.37(-0.69%) |
Apr 12, 2017 | 54.79 | 55.08 | 54.58 | 54.62 | 2,613,955 | -0.42(-0.76%) |
Apr 11, 2017 | 54.97 | 55.19 | 54.69 | 55.04 | 3,551,066 | -0.10(-0.18%) |
Apr 10, 2017 | 55.58 | 55.79 | 55.12 | 55.14 | 2,921,454 | -0.35(-0.63%) |
Apr 07, 2017 | 54.78 | 55.74 | 54.65 | 55.49 | 4,246,026 | +0.49(+0.90%) |
Apr 06, 2017 | 54.74 | 55.19 | 54.50 | 55.00 | 3,681,418 | +0.25(+0.45%) |
Apr 05, 2017 | 54.59 | 55.37 | 54.37 | 54.75 | 3,359,666 | +0.51(+0.94%) |
Apr 04, 2017 | 54.23 | 54.42 | 53.97 | 54.24 | 2,678,786 | +0.08(+0.15%) |
Apr 03, 2017 | 54.82 | 54.94 | 53.68 | 54.16 | 2,805,401 | -0.50(-0.92%) |
Mar 31, 2017 | 54.54 | 55.06 | 54.41 | 54.66 | 2,299,626 | -0.15(-0.27%) |
Mar 30, 2017 | 54.18 | 54.90 | 54.07 | 54.81 | 2,223,948 | +0.67(+1.23%) |
Mar 29, 2017 | 54.49 | 54.50 | 53.89 | 54.14 | 2,070,918 | -0.48(-0.89%) |
Mar 28, 2017 | 54.05 | 54.81 | 54.03 | 54.62 | 2,274,473 | +0.39(+0.72%) |
Mar 27, 2017 | 54.05 | 54.38 | 53.73 | 54.23 | 2,106,025 | -0.41(-0.75%) |
Mar 24, 2017 | 54.77 | 55.02 | 54.50 | 54.64 | 2,777,844 | -0.02(-0.03%) |
Mar 23, 2017 | 54.65 | 55.15 | 54.51 | 54.66 | 2,665,448 | +0.06(+0.12%) |
Mar 22, 2017 | 54.81 | 54.97 | 54.35 | 54.60 | 2,322,868 | -0.21(-0.38%) |
Mar 21, 2017 | 55.94 | 56.02 | 54.72 | 54.81 | 3,650,013 | -0.89(-1.59%) |
Mar 20, 2017 | 55.93 | 56.12 | 55.66 | 55.69 | 2,542,388 | -0.37(-0.65%) |
Mar 17, 2017 | 56.12 | 56.59 | 55.96 | 56.06 | 5,335,538 | -0.14(-0.24%) |
Mar 16, 2017 | 55.30 | 56.22 | 55.23 | 56.19 | 4,308,113 | +1.05(+1.90%) |
Mar 15, 2017 | 55.22 | 55.27 | 55.00 | 55.14 | 3,057,487 | +0.17(+0.32%) |
Mar 14, 2017 | 54.96 | 55.40 | 54.79 | 54.97 | 3,739,183 | +0.01(+0.02%) |
Mar 13, 2017 | 55.04 | 55.23 | 54.78 | 54.96 | 4,686,003 | +0.13(+0.23%) |
Mar 10, 2017 | 54.90 | 55.38 | 54.39 | 54.83 | 3,939,280 | +0.18(+0.33%) |
Mar 09, 2017 | 54.17 | 55.01 | 54.11 | 54.65 | 5,607,341 | +0.61(+1.13%) |
Mar 08, 2017 | 53.56 | 54.12 | 53.37 | 54.04 | 3,808,897 | +0.69(+1.30%) |
Mar 07, 2017 | 53.64 | 53.73 | 53.28 | 53.35 | 2,918,957 | -0.35(-0.66%) |
Mar 06, 2017 | 53.16 | 53.89 | 52.87 | 53.71 | 4,007,162 | +0.25(+0.48%) |
Mar 03, 2017 | 53.25 | 53.55 | 52.84 | 53.45 | 3,288,131 | +0.20(+0.38%) |
Mar 02, 2017 | 53.59 | 53.67 | 53.12 | 53.25 | 3,276,707 | -0.37(-0.70%) |