Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 58.51 | 58.52 | 58.17 | 58.19 | 18,774,482 | -0.43(-0.74%) |
May 30, 2017 | 58.76 | 58.80 | 58.58 | 58.63 | 12,412,878 | -0.33(-0.55%) |
May 26, 2017 | 59.00 | 59.13 | 58.43 | 58.95 | 11,380,639 | -0.14(-0.24%) |
May 25, 2017 | 59.52 | 59.79 | 58.93 | 59.10 | 17,110,734 | -0.39(-0.66%) |
May 24, 2017 | 59.58 | 59.67 | 59.29 | 59.49 | 11,429,942 | -0.21(-0.35%) |
May 23, 2017 | 59.51 | 59.92 | 59.45 | 59.70 | 9,485,194 | +0.21(+0.35%) |
May 22, 2017 | 59.36 | 59.52 | 59.23 | 59.49 | 12,752,421 | +0.26(+0.44%) |
May 19, 2017 | 59.28 | 59.34 | 59.06 | 59.23 | 18,022,542 | +0.13(+0.22%) |
May 18, 2017 | 59.11 | 59.39 | 58.86 | 59.10 | 13,702,846 | -0.17(-0.29%) |
May 17, 2017 | 59.68 | 60.03 | 59.25 | 59.27 | 15,424,544 | -0.40(-0.68%) |
May 16, 2017 | 59.93 | 60.16 | 59.60 | 59.68 | 13,243,022 | -0.18(-0.30%) |
May 15, 2017 | 60.00 | 60.13 | 59.75 | 59.86 | 15,052,371 | +0.18(+0.30%) |
May 12, 2017 | 59.56 | 59.79 | 59.46 | 59.68 | 10,347,532 | -0.04(-0.07%) |
May 11, 2017 | 59.70 | 59.79 | 59.35 | 59.72 | 13,897,972 | +0.51(+0.85%) |
May 10, 2017 | 59.36 | 59.55 | 59.02 | 59.21 | 13,169,471 | +0.27(+0.45%) |
May 09, 2017 | 59.41 | 59.44 | 58.84 | 58.95 | 12,070,436 | -0.42(-0.70%) |
May 08, 2017 | 58.72 | 59.40 | 58.72 | 59.36 | 11,306,584 | +0.62(+1.06%) |
May 05, 2017 | 58.46 | 58.89 | 58.44 | 58.74 | 14,261,219 | +0.27(+0.47%) |
May 04, 2017 | 58.93 | 58.98 | 58.29 | 58.47 | 22,570,924 | -0.76(-1.28%) |
May 03, 2017 | 58.70 | 59.49 | 58.66 | 59.22 | 14,367,264 | +0.47(+0.79%) |
May 02, 2017 | 58.82 | 59.15 | 58.65 | 58.76 | 12,708,989 | -0.01(-0.01%) |
May 01, 2017 | 58.37 | 58.87 | 58.35 | 58.77 | 12,098,326 | +0.29(+0.50%) |
Apr 28, 2017 | 59.05 | 59.07 | 58.41 | 58.47 | 16,857,316 | +0.28(+0.48%) |
Apr 27, 2017 | 58.06 | 58.22 | 57.96 | 58.19 | 17,292,046 | -0.10(-0.17%) |
Apr 26, 2017 | 58.38 | 58.96 | 58.29 | 58.29 | 13,187,719 | -0.24(-0.40%) |
Apr 25, 2017 | 58.67 | 58.21 | 58.53 | 14,985,463 | +0.44(+0.76%) | |
Apr 24, 2017 | 58.21 | 58.29 | 57.87 | 58.09 | 12,189,966 | +0.30(+0.52%) |
Apr 21, 2017 | 57.96 | 58.01 | 57.63 | 57.79 | 13,707,785 | -0.23(-0.40%) |
Apr 20, 2017 | 57.97 | 58.54 | 57.79 | 58.01 | 16,266,344 | +0.37(+0.65%) |
Apr 19, 2017 | 58.13 | 58.37 | 57.51 | 57.64 | 15,030,879 | -0.40(-0.69%) |
Apr 18, 2017 | 58.24 | 58.59 | 58.03 | 58.04 | 12,315,644 | -0.38(-0.65%) |
Apr 17, 2017 | 58.62 | 58.70 | 58.32 | 58.42 | 13,373,169 | -0.08(-0.13%) |
Apr 13, 2017 | 59.24 | 59.25 | 58.42 | 58.50 | 12,103,631 | -0.92(-1.54%) |
Apr 12, 2017 | 59.34 | 59.69 | 59.22 | 59.42 | 13,288,077 | +0.09(+0.16%) |
Apr 11, 2017 | 59.50 | 59.56 | 59.02 | 59.32 | 11,976,069 | -0.21(-0.35%) |
Apr 10, 2017 | 59.53 | 59.78 | 59.38 | 59.53 | 12,407,099 | +0.27(+0.45%) |
Apr 07, 2017 | 59.61 | 59.70 | 59.21 | 59.27 | 12,441,201 | -0.18(-0.30%) |
Apr 06, 2017 | 59.26 | 59.59 | 59.05 | 59.45 | 13,342,270 | +0.34(+0.58%) |
Apr 05, 2017 | 59.33 | 59.83 | 59.06 | 59.10 | 19,281,978 | +0.11(+0.19%) |
Apr 04, 2017 | 58.79 | 59.02 | 58.24 | 58.99 | 12,943,770 | +0.21(+0.37%) |
Apr 03, 2017 | 58.74 | 58.95 | 58.26 | 58.77 | 15,972,121 | +0.04(+0.07%) |
Mar 31, 2017 | 59.63 | 59.66 | 58.62 | 58.73 | 30,371,786 | -1.21(-2.02%) |
Mar 30, 2017 | 58.74 | 60.06 | 58.68 | 59.94 | 62,424,472 | +1.20(+2.05%) |
Mar 29, 2017 | 58.50 | 58.93 | 58.40 | 58.74 | 11,862,789 | +0.13(+0.22%) |
Mar 28, 2017 | 58.24 | 58.74 | 57.98 | 58.61 | 15,400,096 | +0.42(+0.73%) |
Mar 27, 2017 | 57.88 | 58.32 | 57.86 | 58.19 | 11,837,519 | +0.01(+0.02%) |
Mar 24, 2017 | 58.74 | 58.74 | 58.11 | 58.17 | 12,746,825 | -0.45(-0.77%) |
Mar 23, 2017 | 58.46 | 58.88 | 58.34 | 58.62 | 12,466,142 | +0.07(+0.12%) |
Mar 22, 2017 | 58.69 | 58.79 | 58.32 | 58.55 | 15,595,309 | -0.05(-0.09%) |
Mar 21, 2017 | 58.84 | 58.97 | 58.44 | 58.60 | 18,694,128 | -0.12(-0.21%) |
Mar 20, 2017 | 58.52 | 58.75 | 58.32 | 58.72 | 10,751,636 | +0.00(+0.00%) |
Mar 17, 2017 | 58.74 | 58.91 | 58.59 | 58.72 | 26,299,570 | -0.05(-0.09%) |
Mar 16, 2017 | 58.74 | 58.87 | 58.49 | 58.77 | 13,857,246 | +0.05(+0.09%) |
Mar 15, 2017 | 58.26 | 58.77 | 58.04 | 58.72 | 16,714,894 | +0.72(+1.25%) |
Mar 14, 2017 | 58.01 | 58.17 | 57.61 | 58.00 | 15,828,497 | -0.31(-0.53%) |
Mar 13, 2017 | 58.37 | 58.68 | 58.04 | 58.31 | 13,365,068 | -0.14(-0.23%) |
Mar 10, 2017 | 59.04 | 59.06 | 58.12 | 58.44 | 15,856,088 | -0.04(-0.07%) |
Mar 09, 2017 | 57.75 | 58.52 | 57.51 | 58.49 | 20,540,830 | +0.46(+0.79%) |
Mar 08, 2017 | 58.97 | 59.00 | 58.01 | 58.03 | 23,478,776 | -1.07(-1.81%) |
Mar 07, 2017 | 59.52 | 59.65 | 58.82 | 59.10 | 17,748,328 | -0.22(-0.37%) |
Mar 06, 2017 | 59.04 | 59.37 | 58.96 | 59.32 | 13,428,259 | +0.26(+0.45%) |
Mar 03, 2017 | 59.87 | 58.91 | 59.05 | 17,181,174 | -0.60(-1.01%) | |
Mar 02, 2017 | 59.30 | 60.33 | 59.29 | 59.65 | 19,783,934 | +0.20(+0.34%) |