Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 58.02 | 58.42 | 57.54 | 57.58 | 790,683 | -0.39(-0.67%) |
May 30, 2017 | 57.87 | 58.16 | 57.73 | 57.97 | 633,865 | -0.03(-0.05%) |
May 26, 2017 | 58.20 | 58.54 | 57.76 | 58.00 | 976,810 | -0.14(-0.24%) |
May 25, 2017 | 57.45 | 59.00 | 57.45 | 58.14 | 2,086,977 | +1.00(+1.75%) |
May 24, 2017 | 56.11 | 57.44 | 56.11 | 57.14 | 1,621,569 | +1.24(+2.22%) |
May 23, 2017 | 55.99 | 56.51 | 55.55 | 55.90 | 878,826 | -0.03(-0.05%) |
May 22, 2017 | 55.10 | 56.00 | 54.73 | 55.93 | 1,262,864 | +0.93(+1.69%) |
May 19, 2017 | 51.69 | 55.95 | 51.53 | 55.00 | 4,179,801 | +3.86(+7.55%) |
May 18, 2017 | 51.79 | 51.92 | 51.02 | 51.14 | 788,907 | -0.49(-0.95%) |
May 17, 2017 | 52.86 | 53.08 | 51.57 | 51.63 | 792,589 | -1.89(-3.53%) |
May 16, 2017 | 52.46 | 53.56 | 52.42 | 53.52 | 804,777 | +0.90(+1.71%) |
May 15, 2017 | 52.98 | 53.34 | 52.38 | 52.62 | 1,537,812 | -0.33(-0.62%) |
May 12, 2017 | 52.99 | 53.07 | 52.49 | 52.95 | 794,600 | -0.08(-0.15%) |
May 11, 2017 | 53.56 | 53.85 | 52.65 | 53.03 | 1,201,035 | -0.29(-0.54%) |
May 10, 2017 | 53.80 | 53.97 | 53.08 | 53.32 | 826,072 | -0.50(-0.93%) |
May 09, 2017 | 53.43 | 53.93 | 53.42 | 53.82 | 814,752 | +0.49(+0.92%) |
May 08, 2017 | 54.27 | 54.99 | 53.20 | 53.33 | 1,098,699 | -1.01(-1.86%) |
May 05, 2017 | 54.18 | 54.49 | 53.94 | 54.34 | 901,036 | +0.35(+0.65%) |
May 04, 2017 | 53.94 | 54.26 | 53.68 | 53.99 | 739,918 | +0.41(+0.77%) |
May 03, 2017 | 54.60 | 54.72 | 53.52 | 53.58 | 1,066,812 | -1.16(-2.12%) |
May 02, 2017 | 54.79 | 55.31 | 54.70 | 54.74 | 1,250,269 | -0.08(-0.15%) |
May 01, 2017 | 54.09 | 54.87 | 53.99 | 54.82 | 1,032,144 | +0.77(+1.42%) |
Apr 28, 2017 | 54.20 | 54.23 | 53.61 | 54.05 | 899,104 | -0.03(-0.06%) |
Apr 27, 2017 | 54.01 | 54.32 | 53.35 | 54.08 | 606,739 | +0.20(+0.37%) |
Apr 26, 2017 | 53.84 | 54.08 | 53.33 | 53.88 | 765,847 | +0.19(+0.35%) |
Apr 25, 2017 | 54.20 | 53.13 | 53.69 | 1,115,340 | +0.34(+0.64%) | |
Apr 24, 2017 | 52.10 | 53.41 | 52.01 | 53.35 | 1,274,849 | +1.42(+2.73%) |
Apr 21, 2017 | 52.86 | 52.94 | 51.73 | 51.93 | 1,949,188 | -1.05(-1.98%) |
Apr 20, 2017 | 54.10 | 54.20 | 51.88 | 52.98 | 3,455,040 | -0.71(-1.32%) |
Apr 19, 2017 | 53.22 | 53.99 | 53.22 | 53.69 | 2,314,423 | +0.46(+0.86%) |
Apr 18, 2017 | 52.46 | 53.45 | 52.45 | 53.23 | 1,654,974 | +0.77(+1.47%) |
Apr 17, 2017 | 51.85 | 52.47 | 51.40 | 52.46 | 1,572,617 | +0.92(+1.79%) |
Apr 13, 2017 | 51.39 | 52.70 | 51.39 | 51.54 | 1,158,130 | -0.53(-1.02%) |
Apr 12, 2017 | 52.37 | 53.02 | 52.06 | 52.07 | 1,197,117 | -0.49(-0.93%) |
Apr 11, 2017 | 52.19 | 52.57 | 51.47 | 52.56 | 1,047,325 | +0.38(+0.73%) |
Apr 10, 2017 | 51.84 | 52.53 | 51.62 | 52.18 | 928,978 | +0.29(+0.56%) |
Apr 07, 2017 | 51.99 | 52.28 | 51.69 | 51.89 | 537,155 | -0.09(-0.17%) |
Apr 06, 2017 | 51.26 | 52.10 | 51.00 | 51.98 | 905,148 | +0.74(+1.44%) |
Apr 05, 2017 | 52.11 | 52.34 | 51.22 | 51.24 | 1,360,762 | -0.62(-1.20%) |
Apr 04, 2017 | 52.13 | 52.49 | 51.68 | 51.86 | 914,130 | -0.40(-0.77%) |
Apr 03, 2017 | 52.79 | 52.91 | 51.70 | 52.26 | 1,337,947 | -0.29(-0.55%) |
Mar 31, 2017 | 52.35 | 52.70 | 51.68 | 52.55 | 1,089,578 | +0.08(+0.15%) |
Mar 30, 2017 | 53.06 | 53.23 | 52.40 | 52.47 | 907,371 | -0.60(-1.13%) |
Mar 29, 2017 | 52.85 | 53.20 | 52.58 | 53.07 | 736,727 | +0.35(+0.66%) |
Mar 28, 2017 | 52.67 | 53.38 | 52.22 | 52.72 | 1,423,462 | +0.10(+0.19%) |
Mar 27, 2017 | 51.21 | 52.70 | 50.68 | 52.62 | 1,964,242 | +0.68(+1.31%) |
Mar 24, 2017 | 52.46 | 53.06 | 51.84 | 51.94 | 3,013,337 | -0.15(-0.29%) |
Mar 23, 2017 | 53.61 | 54.73 | 50.95 | 52.09 | 8,256,887 | -1.51(-2.82%) |
Mar 22, 2017 | 54.00 | 52.69 | 53.60 | 2,849,232 | -0.07(-0.13%) | |
Mar 21, 2017 | 56.02 | 56.08 | 53.48 | 53.67 | 1,514,569 | -1.97(-3.54%) |
Mar 20, 2017 | 56.43 | 56.43 | 55.60 | 55.64 | 1,015,649 | -0.55(-0.98%) |
Mar 17, 2017 | 56.42 | 56.65 | 55.87 | 56.19 | 1,044,910 | -0.08(-0.14%) |
Mar 16, 2017 | 56.72 | 56.73 | 56.08 | 56.27 | 422,873 | -0.16(-0.28%) |
Mar 15, 2017 | 56.16 | 56.50 | 55.77 | 56.43 | 878,523 | +0.75(+1.35%) |
Mar 14, 2017 | 55.53 | 55.82 | 55.24 | 55.68 | 672,000 | -0.09(-0.16%) |
Mar 13, 2017 | 55.20 | 55.83 | 55.20 | 55.77 | 697,274 | +0.55(+1.00%) |
Mar 10, 2017 | 55.37 | 55.43 | 54.89 | 55.22 | 551,323 | +0.24(+0.44%) |
Mar 09, 2017 | 55.50 | 55.56 | 54.66 | 54.98 | 964,468 | -0.59(-1.06%) |
Mar 08, 2017 | 54.78 | 56.18 | 54.44 | 55.57 | 1,885,259 | +0.77(+1.41%) |
Mar 07, 2017 | 54.84 | 55.10 | 54.59 | 54.80 | 555,023 | -0.16(-0.29%) |
Mar 06, 2017 | 55.18 | 55.22 | 54.82 | 54.96 | 904,062 | -0.63(-1.13%) |
Mar 03, 2017 | 55.13 | 55.72 | 54.88 | 55.59 | 1,081,189 | +0.64(+1.16%) |
Mar 02, 2017 | 55.70 | 55.70 | 54.87 | 54.95 | 717,627 | -0.80(-1.43%) |