Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 58.50 | 58.50 | 58.14 | 58.22 | 1,005,993 | -0.25(-0.43%) |
May 30, 2017 | 58.44 | 58.56 | 58.35 | 58.47 | 805,992 | -0.15(-0.25%) |
May 26, 2017 | 58.56 | 58.68 | 58.54 | 58.62 | 1,915,657 | +0.10(+0.18%) |
May 25, 2017 | 58.41 | 58.55 | 58.39 | 58.51 | 378,403 | +0.54(+0.93%) |
May 24, 2017 | 57.93 | 58.03 | 57.85 | 57.97 | 1,261,987 | +0.17(+0.29%) |
May 23, 2017 | 57.99 | 58.00 | 57.79 | 57.81 | 834,000 | -0.29(-0.50%) |
May 22, 2017 | 58.06 | 58.17 | 57.98 | 58.09 | 814,558 | +0.17(+0.30%) |
May 19, 2017 | 57.61 | 57.97 | 57.53 | 57.92 | 837,292 | +0.80(+1.40%) |
May 18, 2017 | 56.63 | 57.32 | 56.51 | 57.12 | 1,085,479 | +0.07(+0.12%) |
May 17, 2017 | 57.56 | 57.58 | 57.05 | 57.05 | 1,929,229 | -0.83(-1.43%) |
May 16, 2017 | 57.84 | 57.91 | 57.73 | 57.88 | 973,058 | -0.05(-0.09%) |
May 15, 2017 | 57.75 | 57.93 | 57.68 | 57.93 | 1,266,733 | +0.43(+0.74%) |
May 12, 2017 | 57.37 | 57.54 | 57.31 | 57.50 | 458,119 | +0.15(+0.26%) |
May 11, 2017 | 57.23 | 57.36 | 57.01 | 57.35 | 870,815 | +0.20(+0.35%) |
May 10, 2017 | 56.96 | 57.15 | 56.86 | 57.15 | 1,423,482 | +0.20(+0.35%) |
May 09, 2017 | 56.74 | 57.10 | 56.66 | 56.95 | 2,182,424 | +0.68(+1.21%) |
May 08, 2017 | 56.39 | 56.52 | 56.27 | 56.27 | 1,007,641 | +0.23(+0.40%) |
May 05, 2017 | 55.78 | 56.06 | 55.76 | 56.04 | 1,455,340 | +0.10(+0.19%) |
May 04, 2017 | 56.32 | 56.34 | 55.93 | 55.94 | 5,211,784 | -0.40(-0.71%) |
May 03, 2017 | 56.47 | 56.47 | 56.17 | 56.34 | 403,349 | -0.20(-0.35%) |
May 02, 2017 | 56.44 | 56.63 | 56.41 | 56.54 | 677,388 | +0.37(+0.65%) |
May 01, 2017 | 56.21 | 56.37 | 56.06 | 56.18 | 853,728 | +0.18(+0.33%) |
Apr 28, 2017 | 56.07 | 56.07 | 55.90 | 55.99 | 1,902,877 | -0.03(-0.05%) |
Apr 27, 2017 | 56.14 | 56.14 | 55.88 | 56.02 | 796,225 | +0.06(+0.11%) |
Apr 26, 2017 | 56.03 | 56.12 | 55.93 | 55.96 | 1,879,625 | +0.01(+0.02%) |
Apr 25, 2017 | 55.88 | 56.05 | 55.88 | 55.95 | 1,957,268 | +0.65(+1.18%) |
Apr 24, 2017 | 55.31 | 55.39 | 55.23 | 55.29 | 1,531,572 | +0.45(+0.83%) |
Apr 21, 2017 | 54.86 | 54.89 | 54.71 | 54.84 | 665,573 | +0.07(+0.13%) |
Apr 20, 2017 | 54.67 | 54.80 | 54.56 | 54.77 | 515,475 | +0.65(+1.19%) |
Apr 19, 2017 | 54.46 | 54.46 | 54.03 | 54.13 | 2,096,960 | -0.25(-0.47%) |
Apr 18, 2017 | 54.40 | 54.49 | 54.20 | 54.38 | 1,760,596 | -0.65(-1.19%) |
Apr 17, 2017 | 54.81 | 55.03 | 54.75 | 55.03 | 373,923 | +0.28(+0.51%) |
Apr 13, 2017 | 54.93 | 55.08 | 54.73 | 54.75 | 1,042,986 | -0.06(-0.11%) |
Apr 12, 2017 | 54.82 | 54.82 | 54.56 | 54.82 | 854,852 | +0.24(+0.43%) |
Apr 11, 2017 | 54.75 | 54.77 | 54.32 | 54.58 | 3,053,953 | -0.24(-0.43%) |
Apr 10, 2017 | 54.85 | 54.88 | 54.71 | 54.82 | 731,425 | -0.24(-0.44%) |
Apr 07, 2017 | 55.05 | 55.17 | 54.95 | 55.06 | 1,233,257 | -0.07(-0.13%) |
Apr 06, 2017 | 55.20 | 55.20 | 54.99 | 55.13 | 472,564 | -0.05(-0.09%) |
Apr 05, 2017 | 55.36 | 55.53 | 55.13 | 55.18 | 1,497,272 | -0.03(-0.05%) |
Apr 04, 2017 | 55.07 | 55.27 | 55.02 | 55.21 | 1,202,542 | -0.08(-0.14%) |
Apr 03, 2017 | 55.17 | 55.31 | 54.93 | 55.29 | 1,483,510 | +0.40(+0.73%) |
Mar 31, 2017 | 54.96 | 55.02 | 54.86 | 54.88 | 339,066 | -0.27(-0.49%) |
Mar 30, 2017 | 55.12 | 55.26 | 55.10 | 55.16 | 293,189 | -0.23(-0.41%) |
Mar 29, 2017 | 55.21 | 55.42 | 55.21 | 55.38 | 760,080 | +0.01(+0.02%) |
Mar 28, 2017 | 55.09 | 55.48 | 55.09 | 55.37 | 1,150,185 | +0.15(+0.27%) |
Mar 27, 2017 | 55.02 | 55.25 | 54.85 | 55.23 | 1,087,896 | +0.02(+0.03%) |
Mar 24, 2017 | 55.16 | 55.32 | 55.09 | 55.21 | 587,839 | +0.06(+0.11%) |
Mar 23, 2017 | 54.98 | 55.34 | 54.98 | 55.15 | 1,664,826 | +0.03(+0.06%) |
Mar 22, 2017 | 54.82 | 55.19 | 54.77 | 55.11 | 562,053 | +0.26(+0.48%) |
Mar 21, 2017 | 55.57 | 55.68 | 54.79 | 54.85 | 1,912,699 | -0.60(-1.09%) |
Mar 20, 2017 | 55.23 | 55.52 | 55.17 | 55.45 | 3,430,670 | +0.57(+1.03%) |
Mar 17, 2017 | 54.87 | 54.97 | 54.81 | 54.88 | 4,261,959 | +0.02(+0.03%) |
Mar 16, 2017 | 54.81 | 54.97 | 54.69 | 54.87 | 2,423,746 | +0.47(+0.87%) |
Mar 15, 2017 | 53.58 | 54.55 | 53.47 | 54.40 | 1,029,336 | +1.10(+2.06%) |
Mar 14, 2017 | 53.45 | 53.47 | 53.29 | 53.30 | 472,058 | -0.17(-0.31%) |
Mar 13, 2017 | 53.37 | 53.53 | 53.36 | 53.46 | 729,853 | +0.65(+1.24%) |
Mar 10, 2017 | 52.64 | 52.82 | 52.58 | 52.81 | 475,858 | +0.40(+0.77%) |
Mar 09, 2017 | 52.44 | 52.50 | 52.12 | 52.41 | 655,013 | -0.28(-0.53%) |
Mar 08, 2017 | 52.94 | 52.98 | 52.67 | 52.69 | 596,217 | -0.12(-0.23%) |
Mar 07, 2017 | 52.90 | 52.94 | 52.75 | 52.81 | 1,213,560 | +0.16(+0.30%) |
Mar 06, 2017 | 52.64 | 52.70 | 52.50 | 52.65 | 755,853 | +0.03(+0.05%) |
Mar 03, 2017 | 52.70 | 52.76 | 52.47 | 52.63 | 1,820,213 | +0.00(+0.00%) |
Mar 02, 2017 | 52.95 | 52.95 | 52.58 | 52.63 | 1,788,805 | -0.74(-1.39%) |