Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 58.11 | 58.31 | 57.61 | 58.21 | 925,707 | +0.19(+0.33%) |
May 30, 2017 | 57.89 | 58.10 | 57.67 | 58.01 | 432,449 | +0.04(+0.06%) |
May 26, 2017 | 58.23 | 58.24 | 57.88 | 57.98 | 462,442 | -0.30(-0.51%) |
May 25, 2017 | 58.40 | 58.55 | 58.06 | 58.27 | 662,928 | +0.05(+0.08%) |
May 24, 2017 | 57.64 | 58.25 | 57.50 | 58.23 | 742,049 | +0.64(+1.11%) |
May 23, 2017 | 58.09 | 58.32 | 57.52 | 57.59 | 740,014 | -0.42(-0.73%) |
May 22, 2017 | 58.33 | 58.47 | 57.98 | 58.01 | 592,988 | -0.22(-0.38%) |
May 19, 2017 | 58.00 | 58.51 | 57.75 | 58.23 | 1,714,159 | +0.43(+0.75%) |
May 18, 2017 | 57.17 | 58.03 | 57.07 | 57.80 | 1,579,402 | +0.45(+0.79%) |
May 17, 2017 | 57.85 | 57.57 | 57.09 | 57.35 | 1,420,187 | -0.50(-0.86%) |
May 16, 2017 | 58.14 | 58.14 | 57.73 | 57.85 | 1,270,676 | -0.25(-0.43%) |
May 15, 2017 | 57.75 | 58.26 | 57.63 | 58.10 | 1,442,402 | +0.54(+0.94%) |
May 12, 2017 | 57.88 | 58.02 | 57.52 | 57.55 | 2,003,719 | -0.46(-0.79%) |
May 11, 2017 | 58.21 | 58.24 | 57.67 | 58.01 | 986,155 | -0.52(-0.90%) |
May 10, 2017 | 58.29 | 58.59 | 58.29 | 58.54 | 674,771 | +0.13(+0.22%) |
May 09, 2017 | 58.36 | 58.59 | 58.30 | 58.41 | 937,712 | +0.06(+0.11%) |
May 08, 2017 | 58.27 | 58.61 | 58.21 | 58.34 | 995,644 | -0.05(-0.08%) |
May 05, 2017 | 58.37 | 58.50 | 58.00 | 58.39 | 843,514 | +0.13(+0.22%) |
May 04, 2017 | 58.21 | 58.38 | 57.79 | 58.26 | 1,180,821 | +0.14(+0.24%) |
May 03, 2017 | 58.27 | 58.43 | 58.04 | 58.12 | 1,262,271 | -0.49(-0.83%) |
May 02, 2017 | 58.35 | 58.61 | 58.24 | 58.61 | 1,692,149 | +0.37(+0.63%) |
May 01, 2017 | 58.83 | 58.83 | 58.22 | 58.24 | 1,705,435 | -0.39(-0.66%) |
Apr 28, 2017 | 59.02 | 59.02 | 58.34 | 58.63 | 2,329,194 | -0.41(-0.70%) |
Apr 27, 2017 | 59.79 | 60.28 | 58.45 | 59.04 | 4,310,533 | -1.30(-2.15%) |
Apr 26, 2017 | 59.96 | 60.72 | 59.70 | 60.34 | 1,924,929 | +0.62(+1.03%) |
Apr 25, 2017 | 59.25 | 59.95 | 58.73 | 59.72 | 2,017,060 | +1.17(+1.99%) |
Apr 24, 2017 | 58.15 | 58.74 | 58.10 | 58.56 | 1,285,691 | +0.77(+1.34%) |
Apr 21, 2017 | 57.40 | 57.87 | 57.28 | 57.78 | 1,014,468 | +0.46(+0.80%) |
Apr 20, 2017 | 57.39 | 57.57 | 57.15 | 57.32 | 1,280,927 | +0.16(+0.27%) |
Apr 19, 2017 | 57.30 | 57.75 | 57.08 | 57.17 | 1,038,999 | +0.09(+0.16%) |
Apr 18, 2017 | 56.58 | 57.16 | 56.41 | 57.07 | 1,152,590 | +0.12(+0.21%) |
Apr 17, 2017 | 56.71 | 56.97 | 56.53 | 56.95 | 1,120,305 | +0.39(+0.68%) |
Apr 13, 2017 | 56.56 | 57.06 | 56.56 | 56.57 | 1,671,366 | -0.19(-0.34%) |
Apr 12, 2017 | 56.77 | 56.87 | 55.48 | 56.76 | 2,411,480 | -0.32(-0.56%) |
Apr 11, 2017 | 56.84 | 57.17 | 56.77 | 57.08 | 1,506,467 | +0.08(+0.15%) |
Apr 10, 2017 | 56.81 | 57.60 | 56.81 | 57.00 | 1,034,822 | +0.10(+0.18%) |
Apr 07, 2017 | 56.80 | 57.05 | 56.61 | 56.90 | 1,249,158 | +0.01(+0.02%) |
Apr 06, 2017 | 56.98 | 57.29 | 56.38 | 56.89 | 2,282,622 | +1.26(+2.27%) |
Apr 05, 2017 | 55.84 | 56.26 | 55.46 | 55.63 | 1,879,773 | -0.13(-0.23%) |
Apr 04, 2017 | 55.63 | 55.90 | 55.53 | 55.76 | 1,461,401 | +0.00(+0.00%) |
Apr 03, 2017 | 56.01 | 56.26 | 55.39 | 55.76 | 1,525,195 | -0.21(-0.38%) |
Mar 31, 2017 | 55.93 | 56.16 | 55.67 | 55.97 | 1,223,684 | -0.11(-0.20%) |
Mar 30, 2017 | 55.95 | 56.21 | 55.76 | 56.08 | 1,400,020 | +0.06(+0.11%) |
Mar 29, 2017 | 55.50 | 56.02 | 55.20 | 56.02 | 1,615,370 | +0.22(+0.40%) |
Mar 28, 2017 | 55.32 | 55.96 | 55.08 | 55.80 | 853,442 | +0.35(+0.63%) |
Mar 27, 2017 | 54.87 | 55.49 | 54.78 | 55.45 | 1,076,158 | -0.09(-0.17%) |
Mar 24, 2017 | 55.40 | 55.69 | 55.18 | 55.54 | 1,914,621 | +0.18(+0.33%) |
Mar 23, 2017 | 54.98 | 55.69 | 54.89 | 55.35 | 822,888 | +0.38(+0.69%) |
Mar 22, 2017 | 54.95 | 55.35 | 54.66 | 54.98 | 1,655,023 | +0.03(+0.05%) |
Mar 21, 2017 | 56.11 | 56.33 | 54.90 | 54.95 | 1,628,101 | -1.10(-1.97%) |
Mar 20, 2017 | 56.18 | 56.38 | 55.80 | 56.05 | 631,951 | -0.09(-0.16%) |
Mar 17, 2017 | 56.29 | 56.41 | 56.05 | 56.15 | 1,305,068 | -0.04(-0.07%) |
Mar 16, 2017 | 56.18 | 56.72 | 56.07 | 56.18 | 1,219,619 | -0.06(-0.10%) |
Mar 15, 2017 | 55.47 | 56.47 | 55.46 | 56.24 | 968,901 | +1.03(+1.87%) |
Mar 14, 2017 | 54.97 | 55.55 | 54.78 | 55.21 | 927,542 | -0.07(-0.13%) |
Mar 13, 2017 | 55.02 | 55.39 | 54.97 | 55.28 | 1,305,014 | +0.03(+0.05%) |
Mar 10, 2017 | 54.87 | 55.29 | 54.84 | 55.25 | 1,208,746 | +0.63(+1.16%) |
Mar 09, 2017 | 54.34 | 55.03 | 54.20 | 54.62 | 1,672,441 | +0.63(+1.16%) |
Mar 08, 2017 | 53.27 | 54.01 | 53.08 | 53.99 | 1,030,250 | +0.72(+1.35%) |
Mar 07, 2017 | 53.24 | 53.64 | 53.16 | 53.28 | 1,145,257 | +0.02(+0.03%) |
Mar 06, 2017 | 53.67 | 53.89 | 53.13 | 53.26 | 1,201,237 | -0.75(-1.40%) |
Mar 03, 2017 | 54.20 | 54.36 | 53.75 | 54.01 | 1,715,048 | +0.20(+0.38%) |
Mar 02, 2017 | 54.23 | 54.27 | 53.77 | 53.81 | 988,237 | -0.20(-0.37%) |