Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 58.60 | 58.80 | 57.98 | 58.72 | 1,366,947 | +0.21(+0.36%) |
May 30, 2017 | 58.37 | 58.58 | 58.15 | 58.51 | 761,031 | -0.07(-0.12%) |
May 26, 2017 | 58.66 | 58.96 | 58.44 | 58.58 | 591,712 | -0.21(-0.36%) |
May 25, 2017 | 58.82 | 59.06 | 58.58 | 58.79 | 907,913 | +0.10(+0.16%) |
May 24, 2017 | 58.54 | 58.99 | 58.35 | 58.69 | 1,221,913 | +0.41(+0.71%) |
May 23, 2017 | 58.45 | 58.58 | 58.16 | 58.28 | 1,242,508 | -0.02(-0.03%) |
May 22, 2017 | 58.01 | 58.53 | 57.88 | 58.30 | 1,056,486 | +0.50(+0.87%) |
May 19, 2017 | 57.26 | 58.10 | 57.13 | 57.80 | 1,512,585 | +0.89(+1.56%) |
May 18, 2017 | 56.78 | 57.34 | 56.52 | 56.91 | 2,229,742 | -0.32(-0.55%) |
May 17, 2017 | 57.56 | 57.54 | 56.83 | 57.23 | 1,713,521 | -0.33(-0.57%) |
May 16, 2017 | 57.47 | 57.69 | 57.19 | 57.56 | 890,971 | +0.09(+0.15%) |
May 15, 2017 | 57.44 | 57.67 | 57.23 | 57.47 | 1,182,995 | +0.24(+0.42%) |
May 12, 2017 | 57.40 | 57.58 | 57.06 | 57.23 | 1,203,263 | -0.37(-0.63%) |
May 11, 2017 | 57.38 | 57.63 | 56.95 | 57.60 | 1,337,981 | -0.10(-0.17%) |
May 10, 2017 | 57.70 | 57.93 | 57.39 | 57.69 | 1,003,008 | -0.34(-0.58%) |
May 09, 2017 | 57.54 | 58.15 | 57.53 | 58.03 | 1,097,448 | +0.36(+0.62%) |
May 08, 2017 | 57.85 | 58.05 | 57.55 | 57.67 | 1,533,713 | -0.25(-0.43%) |
May 05, 2017 | 58.15 | 58.38 | 57.85 | 57.92 | 2,492,289 | -0.19(-0.33%) |
May 04, 2017 | 57.74 | 58.41 | 57.65 | 58.12 | 2,526,938 | +0.46(+0.80%) |
May 03, 2017 | 56.68 | 58.16 | 56.68 | 57.65 | 3,920,064 | +0.85(+1.49%) |
May 02, 2017 | 55.34 | 57.29 | 55.28 | 56.81 | 4,374,663 | +1.39(+2.50%) |
May 01, 2017 | 55.23 | 55.47 | 54.53 | 55.42 | 3,382,315 | +0.38(+0.68%) |
Apr 28, 2017 | 55.08 | 55.42 | 54.81 | 55.05 | 2,177,239 | -0.06(-0.10%) |
Apr 27, 2017 | 54.96 | 55.39 | 54.82 | 55.10 | 1,446,231 | +0.15(+0.28%) |
Apr 26, 2017 | 54.97 | 55.29 | 54.87 | 54.95 | 2,138,537 | +0.07(+0.12%) |
Apr 25, 2017 | 54.80 | 55.17 | 54.56 | 54.88 | 1,881,504 | +0.43(+0.80%) |
Apr 24, 2017 | 53.44 | 54.53 | 53.20 | 54.45 | 2,599,657 | +1.67(+3.17%) |
Apr 21, 2017 | 52.74 | 53.09 | 52.70 | 52.78 | 2,174,712 | +0.07(+0.13%) |
Apr 20, 2017 | 52.15 | 52.81 | 52.07 | 52.71 | 1,723,786 | +0.88(+1.69%) |
Apr 19, 2017 | 52.11 | 52.34 | 51.69 | 51.83 | 1,174,582 | -0.12(-0.22%) |
Apr 18, 2017 | 51.76 | 52.17 | 51.63 | 51.95 | 1,259,040 | +0.01(+0.02%) |
Apr 17, 2017 | 51.49 | 51.95 | 51.31 | 51.94 | 1,219,277 | +0.74(+1.45%) |
Apr 13, 2017 | 51.34 | 51.77 | 51.19 | 51.20 | 1,804,721 | -0.31(-0.60%) |
Apr 12, 2017 | 52.30 | 52.44 | 51.45 | 51.51 | 2,443,443 | -0.93(-1.78%) |
Apr 11, 2017 | 52.36 | 52.50 | 51.91 | 52.44 | 721,562 | -0.02(-0.04%) |
Apr 10, 2017 | 52.09 | 52.79 | 52.09 | 52.46 | 867,654 | +0.35(+0.66%) |
Apr 07, 2017 | 52.08 | 52.24 | 51.89 | 52.11 | 1,463,550 | -0.06(-0.11%) |
Apr 06, 2017 | 51.71 | 52.38 | 51.64 | 52.17 | 1,095,647 | +0.50(+0.97%) |
Apr 05, 2017 | 52.02 | 52.48 | 51.57 | 51.67 | 1,142,235 | -0.07(-0.13%) |
Apr 04, 2017 | 51.57 | 51.89 | 51.49 | 51.74 | 911,888 | +0.09(+0.17%) |
Apr 03, 2017 | 52.05 | 52.44 | 51.51 | 51.65 | 1,631,785 | -0.39(-0.76%) |
Mar 31, 2017 | 51.89 | 52.22 | 51.76 | 52.04 | 1,262,252 | -0.04(-0.07%) |
Mar 30, 2017 | 52.05 | 52.36 | 51.90 | 52.08 | 1,203,422 | -0.07(-0.13%) |
Mar 29, 2017 | 51.83 | 52.47 | 51.66 | 52.15 | 1,411,399 | +0.25(+0.48%) |
Mar 28, 2017 | 51.25 | 52.15 | 51.21 | 51.90 | 1,340,882 | +0.41(+0.80%) |
Mar 27, 2017 | 50.49 | 51.64 | 50.45 | 51.49 | 1,333,779 | +0.08(+0.15%) |
Mar 24, 2017 | 51.44 | 51.86 | 51.20 | 51.41 | 1,416,788 | -0.04(-0.07%) |
Mar 23, 2017 | 51.26 | 51.73 | 51.13 | 51.45 | 908,092 | +0.10(+0.19%) |
Mar 22, 2017 | 51.28 | 51.51 | 50.92 | 51.35 | 1,562,555 | +0.06(+0.11%) |
Mar 21, 2017 | 52.32 | 52.40 | 51.21 | 51.29 | 1,976,451 | -0.88(-1.68%) |
Mar 20, 2017 | 52.31 | 52.31 | 51.99 | 52.17 | 804,048 | -0.10(-0.18%) |
Mar 17, 2017 | 52.28 | 52.35 | 51.83 | 52.27 | 1,885,338 | +0.20(+0.39%) |
Mar 16, 2017 | 52.28 | 52.30 | 51.85 | 52.06 | 1,885,985 | +0.00(+0.00%) |
Mar 15, 2017 | 51.62 | 52.22 | 51.58 | 52.06 | 1,849,185 | +0.66(+1.29%) |
Mar 14, 2017 | 51.80 | 51.80 | 51.09 | 51.40 | 1,714,520 | -0.74(-1.42%) |
Mar 13, 2017 | 51.59 | 52.17 | 51.55 | 52.14 | 1,946,133 | +0.62(+1.21%) |
Mar 10, 2017 | 51.80 | 52.12 | 51.45 | 51.51 | 2,358,968 | -0.16(-0.32%) |
Mar 09, 2017 | 52.40 | 52.48 | 51.64 | 51.68 | 1,394,107 | -0.70(-1.34%) |
Mar 08, 2017 | 52.60 | 52.80 | 52.25 | 52.38 | 1,636,321 | +0.01(+0.02%) |
Mar 07, 2017 | 52.59 | 52.73 | 52.30 | 52.37 | 1,083,903 | -0.10(-0.18%) |
Mar 06, 2017 | 52.23 | 52.59 | 52.15 | 52.47 | 1,086,050 | -0.23(-0.44%) |
Mar 03, 2017 | 52.61 | 52.86 | 52.29 | 52.70 | 1,991,370 | +0.14(+0.27%) |
Mar 02, 2017 | 53.14 | 53.14 | 52.51 | 52.55 | 1,188,030 | -0.54(-1.01%) |