Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 62.40 | 62.67 | 61.90 | 62.67 | 5,774,916 | +0.93(+1.51%) |
May 30, 2017 | 61.76 | 62.02 | 61.26 | 61.74 | 3,426,972 | -0.12(-0.20%) |
May 26, 2017 | 61.54 | 61.89 | 61.05 | 61.86 | 3,049,347 | +0.39(+0.64%) |
May 25, 2017 | 60.80 | 61.99 | 60.66 | 61.46 | 3,750,022 | +0.93(+1.54%) |
May 24, 2017 | 60.48 | 60.90 | 60.06 | 60.53 | 3,171,060 | +0.44(+0.73%) |
May 23, 2017 | 60.41 | 60.54 | 59.11 | 60.09 | 9,890,214 | -3.33(-5.26%) |
May 22, 2017 | 62.78 | 63.64 | 62.76 | 63.43 | 5,804,046 | +0.80(+1.27%) |
May 19, 2017 | 62.05 | 63.02 | 61.71 | 62.63 | 4,707,901 | +1.00(+1.62%) |
May 18, 2017 | 60.64 | 62.11 | 60.39 | 61.63 | 5,098,927 | +0.80(+1.31%) |
May 17, 2017 | 61.11 | 61.47 | 60.46 | 60.83 | 3,721,624 | -0.66(-1.07%) |
May 16, 2017 | 61.07 | 61.53 | 60.64 | 61.49 | 2,779,614 | +0.63(+1.03%) |
May 15, 2017 | 60.51 | 60.98 | 60.36 | 60.86 | 2,224,756 | +0.46(+0.76%) |
May 12, 2017 | 60.43 | 60.64 | 60.16 | 60.40 | 2,509,339 | +0.07(+0.11%) |
May 11, 2017 | 59.94 | 60.43 | 59.47 | 60.34 | 2,500,636 | -0.04(-0.06%) |
May 10, 2017 | 60.51 | 60.78 | 60.01 | 60.37 | 2,644,849 | -0.07(-0.11%) |
May 09, 2017 | 60.36 | 60.92 | 59.93 | 60.44 | 3,284,681 | +0.11(+0.19%) |
May 08, 2017 | 59.41 | 60.71 | 59.32 | 60.33 | 4,854,029 | +1.10(+1.86%) |
May 05, 2017 | 58.86 | 59.33 | 58.39 | 59.22 | 1,753,768 | +0.42(+0.71%) |
May 04, 2017 | 58.59 | 58.89 | 58.31 | 58.80 | 2,480,529 | +0.31(+0.53%) |
May 03, 2017 | 58.53 | 58.72 | 58.05 | 58.50 | 3,072,628 | -0.07(-0.13%) |
May 02, 2017 | 59.00 | 59.11 | 58.36 | 58.57 | 2,623,174 | -0.63(-1.06%) |
May 01, 2017 | 59.13 | 59.61 | 58.78 | 59.20 | 3,207,087 | +0.23(+0.40%) |
Apr 28, 2017 | 59.77 | 60.02 | 58.72 | 58.96 | 4,352,293 | -1.21(-2.00%) |
Apr 27, 2017 | 59.06 | 60.63 | 58.08 | 60.17 | 8,536,066 | +4.12(+7.35%) |
Apr 26, 2017 | 56.69 | 57.15 | 55.91 | 56.05 | 4,793,031 | -0.65(-1.15%) |
Apr 25, 2017 | 56.80 | 56.80 | 56.21 | 56.70 | 5,735,393 | +0.04(+0.07%) |
Apr 24, 2017 | 55.47 | 56.72 | 55.35 | 56.66 | 8,116,802 | +2.77(+5.13%) |
Apr 21, 2017 | 53.67 | 54.10 | 52.96 | 53.90 | 2,375,096 | -0.02(-0.03%) |
Apr 20, 2017 | 53.37 | 54.02 | 53.21 | 53.92 | 4,635,134 | +0.92(+1.73%) |
Apr 19, 2017 | 53.18 | 53.77 | 52.94 | 53.00 | 3,770,009 | +0.22(+0.42%) |
Apr 18, 2017 | 51.96 | 52.86 | 51.94 | 52.78 | 2,858,062 | +0.54(+1.04%) |
Apr 17, 2017 | 52.20 | 52.39 | 51.83 | 52.24 | 1,829,313 | +0.21(+0.41%) |
Apr 13, 2017 | 51.78 | 52.67 | 51.43 | 52.02 | 4,002,852 | +0.54(+1.05%) |
Apr 12, 2017 | 52.01 | 52.48 | 51.38 | 51.48 | 3,194,564 | -0.80(-1.54%) |
Apr 11, 2017 | 52.18 | 52.28 | 51.54 | 52.28 | 2,539,280 | -0.03(-0.05%) |
Apr 10, 2017 | 52.87 | 52.87 | 52.19 | 52.31 | 2,529,381 | -0.46(-0.87%) |
Apr 07, 2017 | 52.74 | 53.37 | 52.61 | 52.77 | 2,917,934 | +0.13(+0.25%) |
Apr 06, 2017 | 52.92 | 52.92 | 52.44 | 52.64 | 3,429,107 | -0.29(-0.55%) |
Apr 05, 2017 | 53.47 | 53.70 | 52.85 | 52.93 | 2,540,635 | -0.45(-0.84%) |
Apr 04, 2017 | 53.23 | 53.56 | 53.19 | 53.38 | 2,594,607 | -0.05(-0.09%) |
Apr 03, 2017 | 54.12 | 54.43 | 53.06 | 53.42 | 2,687,068 | -0.66(-1.23%) |
Mar 31, 2017 | 54.00 | 54.16 | 53.44 | 54.09 | 6,660,478 | +0.01(+0.02%) |
Mar 30, 2017 | 54.05 | 54.39 | 54.01 | 54.08 | 1,764,536 | -0.13(-0.24%) |
Mar 29, 2017 | 54.15 | 54.41 | 54.01 | 54.21 | 2,280,760 | +0.05(+0.09%) |
Mar 28, 2017 | 54.35 | 54.46 | 54.02 | 54.16 | 2,042,385 | -0.21(-0.40%) |
Mar 27, 2017 | 54.37 | 54.57 | 53.99 | 54.38 | 2,017,139 | -0.40(-0.73%) |
Mar 24, 2017 | 55.42 | 55.61 | 54.75 | 54.78 | 1,487,290 | -0.20(-0.36%) |
Mar 23, 2017 | 55.05 | 55.35 | 54.71 | 54.97 | 2,767,772 | -0.21(-0.39%) |
Mar 22, 2017 | 55.07 | 55.40 | 54.80 | 55.19 | 1,460,366 | +0.17(+0.31%) |
Mar 21, 2017 | 56.58 | 56.68 | 54.95 | 55.02 | 2,615,885 | -1.34(-2.37%) |
Mar 20, 2017 | 56.12 | 56.65 | 55.90 | 56.36 | 1,789,488 | +0.22(+0.40%) |
Mar 17, 2017 | 56.57 | 56.57 | 55.90 | 56.13 | 3,590,159 | +0.03(+0.05%) |
Mar 16, 2017 | 56.47 | 56.81 | 55.82 | 56.10 | 1,900,034 | -0.25(-0.45%) |
Mar 15, 2017 | 55.97 | 56.39 | 55.84 | 56.36 | 1,683,572 | +0.56(+1.00%) |
Mar 14, 2017 | 55.91 | 56.04 | 55.05 | 55.80 | 1,463,810 | -0.25(-0.45%) |
Mar 13, 2017 | 55.78 | 56.09 | 55.44 | 56.05 | 1,976,813 | +0.41(+0.74%) |
Mar 10, 2017 | 55.44 | 55.84 | 55.23 | 55.64 | 2,005,159 | +0.61(+1.10%) |
Mar 09, 2017 | 55.03 | 55.20 | 54.69 | 55.03 | 1,951,842 | +0.00(+0.00%) |
Mar 08, 2017 | 55.10 | 55.46 | 54.95 | 55.03 | 2,341,061 | +0.14(+0.26%) |
Mar 07, 2017 | 54.84 | 55.45 | 54.72 | 54.89 | 2,003,804 | -0.06(-0.10%) |
Mar 06, 2017 | 54.95 | 55.06 | 54.56 | 54.95 | 1,842,355 | +0.07(+0.12%) |
Mar 03, 2017 | 55.37 | 55.37 | 54.55 | 54.88 | 2,505,033 | -0.57(-1.03%) |
Mar 02, 2017 | 55.59 | 55.91 | 55.21 | 55.45 | 2,069,876 | -0.31(-0.55%) |