Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 58.53 | 58.53 | 58.19 | 58.21 | 18,769,510 | -0.43(-0.74%) |
May 30, 2017 | 58.77 | 58.82 | 58.60 | 58.64 | 12,409,591 | -0.33(-0.55%) |
May 26, 2017 | 59.01 | 59.15 | 58.45 | 58.97 | 11,377,626 | -0.14(-0.24%) |
May 25, 2017 | 59.53 | 59.81 | 58.95 | 59.11 | 17,106,204 | -0.39(-0.66%) |
May 24, 2017 | 59.60 | 59.68 | 59.30 | 59.50 | 11,426,916 | -0.21(-0.35%) |
May 23, 2017 | 59.52 | 59.93 | 59.47 | 59.71 | 9,482,683 | +0.21(+0.35%) |
May 22, 2017 | 59.37 | 59.53 | 59.24 | 59.50 | 12,749,044 | +0.26(+0.44%) |
May 19, 2017 | 59.29 | 59.36 | 59.07 | 59.24 | 18,017,770 | +0.13(+0.22%) |
May 18, 2017 | 59.13 | 59.40 | 58.87 | 59.11 | 13,699,218 | -0.17(-0.29%) |
May 17, 2017 | 59.69 | 60.05 | 59.26 | 59.29 | 15,420,460 | -0.41(-0.68%) |
May 16, 2017 | 59.94 | 60.18 | 59.62 | 59.69 | 13,239,516 | -0.18(-0.30%) |
May 15, 2017 | 60.02 | 60.15 | 59.76 | 59.87 | 15,048,386 | +0.18(+0.30%) |
May 12, 2017 | 59.58 | 59.81 | 59.47 | 59.69 | 10,344,793 | -0.04(-0.07%) |
May 11, 2017 | 59.72 | 59.81 | 59.37 | 59.73 | 13,894,292 | +0.51(+0.85%) |
May 10, 2017 | 59.38 | 59.56 | 59.04 | 59.23 | 13,165,984 | +0.27(+0.45%) |
May 09, 2017 | 59.43 | 59.46 | 58.85 | 58.96 | 12,067,240 | -0.42(-0.70%) |
May 08, 2017 | 58.74 | 59.41 | 58.74 | 59.38 | 11,303,590 | +0.62(+1.06%) |
May 05, 2017 | 58.47 | 58.91 | 58.46 | 58.75 | 14,257,443 | +0.27(+0.47%) |
May 04, 2017 | 58.95 | 59.00 | 58.31 | 58.48 | 22,564,948 | -0.76(-1.28%) |
May 03, 2017 | 58.72 | 59.51 | 58.67 | 59.24 | 14,363,460 | +0.47(+0.79%) |
May 02, 2017 | 58.84 | 59.16 | 58.67 | 58.77 | 12,705,624 | -0.01(-0.01%) |
May 01, 2017 | 58.39 | 58.89 | 58.37 | 58.78 | 12,095,123 | +0.29(+0.50%) |
Apr 28, 2017 | 59.07 | 59.09 | 58.42 | 58.49 | 16,852,854 | +0.28(+0.48%) |
Apr 27, 2017 | 58.07 | 58.24 | 57.98 | 58.21 | 17,287,468 | -0.10(-0.17%) |
Apr 26, 2017 | 58.40 | 58.98 | 58.30 | 58.31 | 13,184,227 | -0.24(-0.40%) |
Apr 25, 2017 | 58.69 | 58.22 | 58.55 | 14,981,495 | +0.44(+0.76%) | |
Apr 24, 2017 | 58.22 | 58.31 | 57.89 | 58.10 | 12,186,739 | +0.30(+0.52%) |
Apr 21, 2017 | 57.97 | 58.02 | 57.64 | 57.80 | 13,704,155 | -0.23(-0.39%) |
Apr 20, 2017 | 57.99 | 58.55 | 57.81 | 58.03 | 16,262,037 | +0.37(+0.65%) |
Apr 19, 2017 | 58.14 | 58.39 | 57.52 | 57.66 | 15,026,899 | -0.40(-0.69%) |
Apr 18, 2017 | 58.25 | 58.61 | 58.04 | 58.06 | 12,312,384 | -0.38(-0.65%) |
Apr 17, 2017 | 58.63 | 58.72 | 58.33 | 58.44 | 13,369,629 | -0.08(-0.13%) |
Apr 13, 2017 | 59.25 | 59.26 | 58.43 | 58.52 | 12,100,426 | -0.92(-1.54%) |
Apr 12, 2017 | 59.35 | 59.71 | 59.24 | 59.43 | 13,284,559 | +0.09(+0.16%) |
Apr 11, 2017 | 59.51 | 59.58 | 59.04 | 59.34 | 11,972,898 | -0.21(-0.35%) |
Apr 10, 2017 | 59.54 | 59.79 | 59.40 | 59.55 | 12,403,814 | +0.27(+0.45%) |
Apr 07, 2017 | 59.63 | 59.71 | 59.23 | 59.28 | 12,437,907 | -0.18(-0.30%) |
Apr 06, 2017 | 59.28 | 59.61 | 59.07 | 59.46 | 13,338,738 | +0.34(+0.58%) |
Apr 05, 2017 | 59.35 | 59.85 | 59.08 | 59.12 | 19,276,872 | +0.11(+0.19%) |
Apr 04, 2017 | 58.81 | 59.04 | 58.26 | 59.00 | 12,940,343 | +0.21(+0.37%) |
Apr 03, 2017 | 58.75 | 58.96 | 58.27 | 58.79 | 15,967,893 | +0.04(+0.07%) |
Mar 31, 2017 | 59.64 | 59.68 | 58.64 | 58.75 | 30,363,746 | -1.21(-2.02%) |
Mar 30, 2017 | 58.76 | 60.08 | 58.69 | 59.96 | 62,407,944 | +1.20(+2.05%) |
Mar 29, 2017 | 58.52 | 58.94 | 58.41 | 58.75 | 11,859,648 | +0.13(+0.22%) |
Mar 28, 2017 | 58.25 | 58.75 | 57.99 | 58.62 | 15,396,019 | +0.42(+0.73%) |
Mar 27, 2017 | 57.89 | 58.33 | 57.87 | 58.20 | 11,834,385 | +0.01(+0.02%) |
Mar 24, 2017 | 58.76 | 58.76 | 58.13 | 58.19 | 12,743,450 | -0.45(-0.77%) |
Mar 23, 2017 | 58.47 | 58.90 | 58.35 | 58.64 | 12,462,841 | +0.07(+0.12%) |
Mar 22, 2017 | 58.71 | 58.80 | 58.33 | 58.57 | 15,591,180 | -0.05(-0.09%) |
Mar 21, 2017 | 58.85 | 58.99 | 58.45 | 58.62 | 18,689,178 | -0.12(-0.21%) |
Mar 20, 2017 | 58.54 | 58.77 | 58.34 | 58.74 | 10,748,790 | +0.00(+0.00%) |
Mar 17, 2017 | 58.76 | 58.93 | 58.61 | 58.74 | 26,292,606 | -0.05(-0.09%) |
Mar 16, 2017 | 58.76 | 58.88 | 58.50 | 58.79 | 13,853,577 | +0.05(+0.09%) |
Mar 15, 2017 | 58.27 | 58.78 | 58.05 | 58.74 | 16,710,469 | +0.72(+1.25%) |
Mar 14, 2017 | 58.02 | 58.19 | 57.62 | 58.02 | 15,824,306 | -0.31(-0.53%) |
Mar 13, 2017 | 58.38 | 58.70 | 58.06 | 58.32 | 13,361,529 | -0.14(-0.23%) |
Mar 10, 2017 | 59.05 | 59.08 | 58.13 | 58.46 | 15,851,890 | -0.04(-0.07%) |
Mar 09, 2017 | 57.76 | 58.54 | 57.53 | 58.50 | 20,535,392 | +0.46(+0.79%) |
Mar 08, 2017 | 58.99 | 59.01 | 58.03 | 58.04 | 23,472,560 | -1.07(-1.81%) |
Mar 07, 2017 | 59.53 | 59.66 | 58.84 | 59.11 | 17,743,628 | -0.22(-0.37%) |
Mar 06, 2017 | 59.05 | 59.38 | 58.98 | 59.33 | 13,424,704 | +0.27(+0.45%) |
Mar 03, 2017 | 59.88 | 58.93 | 59.07 | 17,176,626 | -0.60(-1.01%) | |
Mar 02, 2017 | 59.31 | 60.35 | 59.30 | 59.67 | 19,778,696 | +0.20(+0.34%) |