Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 57.59 | 57.60 | 57.26 | 57.28 | 19,074,302 | -0.43(-0.74%) |
May 30, 2017 | 57.83 | 57.88 | 57.66 | 57.71 | 12,611,106 | -0.32(-0.55%) |
May 26, 2017 | 58.07 | 58.20 | 57.51 | 58.03 | 11,562,383 | -0.14(-0.24%) |
May 25, 2017 | 58.58 | 58.85 | 58.00 | 58.17 | 17,383,984 | -0.38(-0.66%) |
May 24, 2017 | 58.65 | 58.73 | 58.35 | 58.55 | 11,612,474 | -0.21(-0.35%) |
May 23, 2017 | 58.57 | 58.98 | 58.52 | 58.76 | 9,636,669 | +0.21(+0.35%) |
May 22, 2017 | 58.42 | 58.58 | 58.30 | 58.55 | 12,956,072 | +0.26(+0.44%) |
May 19, 2017 | 58.35 | 58.41 | 58.13 | 58.30 | 18,310,354 | +0.13(+0.22%) |
May 18, 2017 | 58.18 | 58.45 | 57.93 | 58.17 | 13,921,674 | -0.17(-0.29%) |
May 17, 2017 | 58.74 | 59.09 | 58.32 | 58.34 | 15,670,867 | -0.40(-0.68%) |
May 16, 2017 | 58.99 | 59.21 | 58.67 | 58.74 | 13,454,508 | -0.18(-0.30%) |
May 15, 2017 | 59.06 | 59.19 | 58.81 | 58.92 | 15,292,751 | +0.18(+0.30%) |
May 12, 2017 | 58.62 | 58.85 | 58.52 | 58.74 | 10,512,778 | -0.04(-0.07%) |
May 11, 2017 | 58.77 | 58.85 | 58.42 | 58.78 | 14,119,917 | +0.50(+0.85%) |
May 10, 2017 | 58.43 | 58.61 | 58.10 | 58.28 | 13,379,782 | +0.26(+0.45%) |
May 09, 2017 | 58.48 | 58.51 | 57.91 | 58.02 | 12,263,197 | -0.41(-0.70%) |
May 08, 2017 | 57.80 | 58.46 | 57.80 | 58.43 | 11,487,146 | +0.61(+1.06%) |
May 05, 2017 | 57.54 | 57.97 | 57.53 | 57.81 | 14,488,965 | +0.27(+0.47%) |
May 04, 2017 | 58.00 | 58.05 | 57.38 | 57.55 | 22,931,374 | -0.75(-1.28%) |
May 03, 2017 | 57.78 | 58.55 | 57.74 | 58.29 | 14,596,704 | +0.46(+0.79%) |
May 02, 2017 | 57.90 | 58.22 | 57.73 | 57.84 | 12,911,947 | -0.01(-0.01%) |
May 01, 2017 | 57.45 | 57.95 | 57.43 | 57.84 | 12,291,532 | +0.29(+0.50%) |
Apr 28, 2017 | 58.12 | 58.15 | 57.49 | 57.55 | 17,126,522 | +0.27(+0.48%) |
Apr 27, 2017 | 57.14 | 57.31 | 57.05 | 57.28 | 17,568,194 | -0.10(-0.17%) |
Apr 26, 2017 | 57.46 | 58.03 | 57.37 | 57.38 | 13,398,322 | -0.23(-0.40%) |
Apr 25, 2017 | 57.75 | 57.29 | 57.61 | 15,224,775 | +0.44(+0.76%) | |
Apr 24, 2017 | 57.29 | 57.38 | 56.96 | 57.17 | 12,384,635 | +0.30(+0.52%) |
Apr 21, 2017 | 57.05 | 57.10 | 56.72 | 56.88 | 13,926,693 | -0.23(-0.40%) |
Apr 20, 2017 | 57.06 | 57.62 | 56.88 | 57.10 | 16,526,111 | +0.37(+0.65%) |
Apr 19, 2017 | 57.22 | 57.45 | 56.60 | 56.74 | 15,270,916 | -0.39(-0.69%) |
Apr 18, 2017 | 57.32 | 57.67 | 57.12 | 57.13 | 12,512,321 | -0.37(-0.65%) |
Apr 17, 2017 | 57.69 | 57.78 | 57.40 | 57.50 | 13,586,734 | -0.08(-0.13%) |
Apr 13, 2017 | 58.31 | 58.31 | 57.50 | 57.58 | 12,296,921 | -0.90(-1.54%) |
Apr 12, 2017 | 58.41 | 58.75 | 58.29 | 58.48 | 13,500,282 | +0.09(+0.16%) |
Apr 11, 2017 | 58.56 | 58.62 | 58.10 | 58.39 | 12,167,322 | -0.20(-0.35%) |
Apr 10, 2017 | 58.59 | 58.84 | 58.45 | 58.60 | 12,605,236 | +0.26(+0.45%) |
Apr 07, 2017 | 58.67 | 58.76 | 58.28 | 58.34 | 12,639,883 | -0.18(-0.30%) |
Apr 06, 2017 | 58.33 | 58.65 | 58.12 | 58.51 | 13,555,341 | +0.34(+0.58%) |
Apr 05, 2017 | 58.40 | 58.89 | 58.13 | 58.17 | 19,589,904 | +0.11(+0.19%) |
Apr 04, 2017 | 57.87 | 58.10 | 57.33 | 58.06 | 13,150,478 | +0.21(+0.37%) |
Apr 03, 2017 | 57.81 | 58.02 | 57.34 | 57.85 | 16,227,190 | +0.04(+0.07%) |
Mar 31, 2017 | 58.69 | 58.72 | 57.70 | 57.81 | 30,856,812 | -1.19(-2.02%) |
Mar 30, 2017 | 57.82 | 59.12 | 57.75 | 59.00 | 63,421,368 | +1.18(+2.05%) |
Mar 29, 2017 | 57.58 | 58.00 | 57.48 | 57.81 | 12,052,233 | +0.13(+0.22%) |
Mar 28, 2017 | 57.32 | 57.81 | 57.07 | 57.69 | 15,646,030 | +0.42(+0.73%) |
Mar 27, 2017 | 56.97 | 57.40 | 56.95 | 57.27 | 12,026,560 | +0.01(+0.02%) |
Mar 24, 2017 | 57.82 | 57.82 | 57.20 | 57.26 | 12,950,387 | -0.44(-0.77%) |
Mar 23, 2017 | 57.54 | 57.96 | 57.42 | 57.70 | 12,665,222 | +0.07(+0.12%) |
Mar 22, 2017 | 57.77 | 57.86 | 57.40 | 57.63 | 15,844,360 | -0.05(-0.09%) |
Mar 21, 2017 | 57.91 | 58.05 | 57.52 | 57.68 | 18,992,666 | -0.12(-0.21%) |
Mar 20, 2017 | 57.60 | 57.83 | 57.41 | 57.80 | 10,923,336 | +0.00(+0.00%) |
Mar 17, 2017 | 57.82 | 57.98 | 57.67 | 57.80 | 26,719,564 | -0.05(-0.09%) |
Mar 16, 2017 | 57.82 | 57.94 | 57.57 | 57.85 | 14,078,541 | +0.05(+0.09%) |
Mar 15, 2017 | 57.34 | 57.84 | 57.13 | 57.80 | 16,981,824 | +0.71(+1.25%) |
Mar 14, 2017 | 57.10 | 57.26 | 56.70 | 57.09 | 16,081,272 | -0.30(-0.53%) |
Mar 13, 2017 | 57.45 | 57.76 | 57.13 | 57.39 | 13,578,503 | -0.13(-0.23%) |
Mar 10, 2017 | 58.11 | 58.13 | 57.20 | 57.53 | 16,109,304 | -0.04(-0.07%) |
Mar 09, 2017 | 56.84 | 57.60 | 56.61 | 57.57 | 20,868,860 | +0.45(+0.79%) |
Mar 08, 2017 | 58.05 | 58.07 | 57.10 | 57.12 | 23,853,724 | -1.05(-1.81%) |
Mar 07, 2017 | 58.58 | 58.71 | 57.90 | 58.17 | 18,031,762 | -0.22(-0.37%) |
Mar 06, 2017 | 58.11 | 58.43 | 58.03 | 58.39 | 13,642,704 | +0.26(+0.45%) |
Mar 03, 2017 | 58.93 | 57.98 | 58.12 | 17,455,552 | -0.59(-1.01%) | |
Mar 02, 2017 | 58.36 | 59.39 | 58.36 | 58.72 | 20,099,876 | +0.20(+0.34%) |