Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 60.68 | 60.74 | 59.88 | 60.51 | 1,797,754 | +0.05(+0.08%) |
May 30, 2017 | 60.24 | 60.67 | 60.13 | 60.47 | 1,134,184 | +0.22(+0.37%) |
May 26, 2017 | 60.35 | 60.57 | 59.79 | 60.25 | 776,005 | -0.18(-0.30%) |
May 25, 2017 | 60.23 | 61.19 | 60.07 | 60.43 | 1,301,709 | +0.31(+0.51%) |
May 24, 2017 | 58.50 | 60.32 | 58.50 | 60.12 | 1,802,622 | +1.51(+2.58%) |
May 23, 2017 | 57.68 | 58.71 | 57.60 | 58.61 | 1,893,899 | +1.06(+1.84%) |
May 22, 2017 | 59.06 | 59.35 | 57.53 | 57.55 | 2,066,601 | -1.38(-2.34%) |
May 19, 2017 | 58.02 | 59.04 | 57.95 | 58.92 | 1,650,757 | +0.81(+1.39%) |
May 18, 2017 | 57.17 | 58.23 | 56.83 | 58.12 | 2,442,015 | +0.65(+1.14%) |
May 17, 2017 | 57.38 | 57.74 | 56.50 | 57.46 | 2,383,455 | +0.08(+0.14%) |
May 16, 2017 | 57.12 | 58.29 | 57.11 | 57.38 | 2,173,854 | +0.34(+0.60%) |
May 15, 2017 | 54.70 | 58.05 | 54.63 | 57.04 | 7,862,571 | +3.05(+5.65%) |
May 12, 2017 | 54.23 | 54.28 | 53.87 | 53.99 | 1,961,329 | -0.18(-0.33%) |
May 11, 2017 | 54.87 | 54.98 | 53.98 | 54.16 | 1,918,905 | -0.81(-1.47%) |
May 10, 2017 | 54.65 | 55.15 | 54.59 | 54.97 | 1,232,169 | +0.36(+0.66%) |
May 09, 2017 | 54.59 | 55.27 | 54.48 | 54.61 | 1,582,988 | +0.05(+0.10%) |
May 08, 2017 | 54.63 | 54.74 | 54.22 | 54.56 | 1,554,871 | -0.18(-0.33%) |
May 05, 2017 | 54.10 | 54.93 | 54.00 | 54.74 | 1,674,243 | +0.78(+1.45%) |
May 04, 2017 | 53.99 | 54.22 | 53.46 | 53.96 | 1,176,198 | +0.05(+0.09%) |
May 03, 2017 | 53.94 | 54.32 | 53.81 | 53.91 | 1,493,039 | -0.28(-0.52%) |
May 02, 2017 | 54.42 | 54.53 | 53.88 | 54.19 | 2,310,335 | -0.12(-0.23%) |
May 01, 2017 | 54.85 | 55.22 | 54.20 | 54.32 | 1,324,723 | -0.45(-0.82%) |
Apr 28, 2017 | 54.78 | 55.07 | 54.30 | 54.76 | 1,507,377 | -0.08(-0.15%) |
Apr 27, 2017 | 55.57 | 55.67 | 54.62 | 54.85 | 1,663,619 | -0.51(-0.91%) |
Apr 26, 2017 | 56.57 | 56.68 | 55.25 | 55.35 | 2,471,976 | -1.21(-2.14%) |
Apr 25, 2017 | 56.40 | 56.84 | 56.29 | 56.56 | 1,713,853 | +0.41(+0.73%) |
Apr 24, 2017 | 56.00 | 56.24 | 55.55 | 56.15 | 1,788,530 | +0.70(+1.26%) |
Apr 21, 2017 | 55.76 | 55.83 | 55.32 | 55.46 | 2,493,244 | -0.19(-0.34%) |
Apr 20, 2017 | 55.51 | 55.91 | 55.18 | 55.65 | 2,311,515 | +0.47(+0.86%) |
Apr 19, 2017 | 55.21 | 55.46 | 55.10 | 55.17 | 1,147,993 | +0.20(+0.35%) |
Apr 18, 2017 | 55.02 | 55.41 | 54.74 | 54.98 | 2,282,597 | -0.33(-0.59%) |
Apr 17, 2017 | 54.65 | 55.55 | 54.65 | 55.30 | 2,436,719 | +1.10(+2.03%) |
Apr 13, 2017 | 54.90 | 55.14 | 54.17 | 54.20 | 999,012 | -0.76(-1.39%) |
Apr 12, 2017 | 55.91 | 55.91 | 54.75 | 54.97 | 1,551,535 | -0.95(-1.70%) |
Apr 11, 2017 | 55.87 | 56.10 | 55.45 | 55.92 | 1,643,965 | -0.08(-0.13%) |
Apr 10, 2017 | 55.46 | 56.03 | 55.38 | 56.00 | 659,266 | +0.53(+0.96%) |
Apr 07, 2017 | 55.21 | 55.73 | 55.15 | 55.46 | 524,042 | +0.06(+0.11%) |
Apr 06, 2017 | 55.24 | 55.42 | 54.93 | 55.40 | 1,417,279 | +0.19(+0.35%) |
Apr 05, 2017 | 54.86 | 55.92 | 54.86 | 55.21 | 3,349,452 | +0.32(+0.59%) |
Apr 04, 2017 | 54.94 | 55.36 | 54.69 | 54.89 | 1,009,765 | -0.04(-0.08%) |
Apr 03, 2017 | 55.06 | 55.36 | 54.44 | 54.93 | 1,448,195 | +0.03(+0.06%) |
Mar 31, 2017 | 55.02 | 55.17 | 54.84 | 54.90 | 1,131,976 | -0.09(-0.16%) |
Mar 30, 2017 | 54.83 | 55.03 | 54.51 | 54.99 | 1,668,161 | +0.26(+0.48%) |
Mar 29, 2017 | 54.61 | 54.81 | 54.37 | 54.73 | 1,376,341 | +0.08(+0.15%) |
Mar 28, 2017 | 54.44 | 54.81 | 54.11 | 54.65 | 1,191,366 | +0.28(+0.51%) |
Mar 27, 2017 | 53.26 | 54.45 | 53.21 | 54.37 | 700,084 | +0.34(+0.62%) |
Mar 24, 2017 | 54.42 | 54.75 | 53.86 | 54.03 | 985,039 | -0.40(-0.74%) |
Mar 23, 2017 | 54.03 | 54.53 | 53.88 | 54.44 | 543,267 | +0.41(+0.76%) |
Mar 22, 2017 | 53.69 | 54.05 | 53.34 | 54.02 | 1,575,438 | +0.41(+0.77%) |
Mar 21, 2017 | 54.65 | 54.82 | 53.55 | 53.61 | 1,180,604 | -0.90(-1.66%) |
Mar 20, 2017 | 55.07 | 55.07 | 54.48 | 54.52 | 664,313 | -0.63(-1.14%) |
Mar 17, 2017 | 54.81 | 55.38 | 54.55 | 55.14 | 1,180,383 | +0.58(+1.06%) |
Mar 16, 2017 | 54.98 | 54.98 | 54.28 | 54.56 | 1,165,978 | -0.27(-0.49%) |
Mar 15, 2017 | 54.51 | 55.06 | 54.42 | 54.83 | 869,701 | +0.79(+1.46%) |
Mar 14, 2017 | 53.90 | 54.16 | 53.50 | 54.05 | 796,019 | -0.05(-0.10%) |
Mar 13, 2017 | 53.61 | 54.29 | 53.37 | 54.10 | 654,828 | +0.63(+1.17%) |
Mar 10, 2017 | 53.63 | 53.75 | 53.09 | 53.47 | 682,422 | +0.30(+0.56%) |
Mar 09, 2017 | 53.51 | 53.73 | 53.13 | 53.18 | 628,050 | -0.39(-0.73%) |
Mar 08, 2017 | 52.91 | 53.61 | 52.78 | 53.57 | 1,052,221 | +0.69(+1.30%) |
Mar 07, 2017 | 53.47 | 53.53 | 52.70 | 52.88 | 1,084,582 | -0.47(-0.88%) |
Mar 06, 2017 | 53.67 | 54.05 | 53.32 | 53.35 | 936,432 | -0.90(-1.66%) |
Mar 03, 2017 | 54.24 | 54.43 | 53.86 | 54.25 | 621,611 | +0.14(+0.26%) |
Mar 02, 2017 | 53.93 | 54.58 | 53.93 | 54.11 | 681,060 | -0.22(-0.40%) |