Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 55.65 | 56.97 | 55.59 | 56.70 | 10,978,370 | +0.69(+1.24%) |
May 30, 2017 | 56.39 | 56.61 | 55.93 | 56.00 | 8,915,438 | -0.69(-1.22%) |
May 26, 2017 | 56.22 | 56.91 | 55.81 | 56.70 | 11,077,729 | +0.57(+1.01%) |
May 25, 2017 | 57.65 | 57.99 | 55.77 | 56.13 | 18,108,534 | -1.59(-2.76%) |
May 24, 2017 | 58.35 | 58.47 | 57.48 | 57.72 | 6,527,236 | -0.59(-1.01%) |
May 23, 2017 | 58.38 | 58.49 | 57.85 | 58.31 | 6,144,005 | +0.16(+0.28%) |
May 22, 2017 | 58.45 | 58.55 | 57.73 | 58.15 | 7,676,940 | +0.11(+0.20%) |
May 19, 2017 | 58.05 | 58.49 | 57.88 | 58.04 | 9,496,714 | +0.26(+0.45%) |
May 18, 2017 | 57.16 | 58.18 | 57.16 | 57.78 | 7,508,112 | +0.36(+0.62%) |
May 17, 2017 | 57.73 | 57.95 | 57.27 | 57.42 | 7,845,630 | -0.31(-0.53%) |
May 16, 2017 | 58.48 | 58.57 | 57.34 | 57.73 | 8,689,832 | -0.51(-0.87%) |
May 15, 2017 | 58.63 | 58.80 | 58.19 | 58.24 | 10,598,346 | +0.79(+1.38%) |
May 12, 2017 | 58.03 | 58.09 | 57.25 | 57.45 | 9,035,189 | -0.61(-1.06%) |
May 11, 2017 | 59.08 | 59.11 | 57.96 | 58.06 | 9,123,766 | -0.72(-1.22%) |
May 10, 2017 | 58.92 | 59.21 | 58.52 | 58.78 | 8,679,807 | +0.32(+0.54%) |
May 09, 2017 | 58.52 | 58.73 | 58.15 | 58.47 | 8,198,665 | +0.05(+0.08%) |
May 08, 2017 | 58.48 | 59.02 | 58.26 | 58.42 | 10,088,468 | +0.20(+0.35%) |
May 05, 2017 | 57.46 | 58.40 | 57.35 | 58.22 | 13,741,513 | +0.83(+1.45%) |
May 04, 2017 | 57.56 | 57.63 | 56.80 | 57.38 | 15,051,090 | -0.48(-0.82%) |
May 03, 2017 | 57.76 | 58.20 | 57.41 | 57.86 | 9,696,067 | +0.06(+0.11%) |
May 02, 2017 | 58.52 | 58.56 | 57.41 | 57.80 | 11,301,033 | -0.69(-1.18%) |
May 01, 2017 | 58.81 | 59.12 | 58.35 | 58.48 | 8,542,625 | -0.23(-0.40%) |
Apr 28, 2017 | 59.37 | 59.42 | 58.62 | 58.72 | 8,918,869 | -0.20(-0.34%) |
Apr 27, 2017 | 59.74 | 59.80 | 58.32 | 58.92 | 13,406,994 | -1.03(-1.71%) |
Apr 26, 2017 | 59.66 | 60.59 | 59.64 | 59.95 | 7,497,580 | +0.02(+0.03%) |
Apr 25, 2017 | 60.04 | 60.13 | 59.67 | 59.93 | 11,208,344 | -0.01(-0.01%) |
Apr 24, 2017 | 60.67 | 60.75 | 59.81 | 59.94 | 10,460,905 | -0.60(-0.99%) |
Apr 21, 2017 | 59.83 | 60.80 | 59.19 | 60.54 | 17,974,744 | -1.35(-2.18%) |
Apr 20, 2017 | 61.87 | 62.56 | 61.58 | 61.89 | 9,955,245 | +0.02(+0.04%) |
Apr 19, 2017 | 63.33 | 63.48 | 61.61 | 61.86 | 10,061,159 | -1.17(-1.86%) |
Apr 18, 2017 | 62.91 | 63.57 | 62.83 | 63.04 | 5,042,409 | -0.25(-0.40%) |
Apr 17, 2017 | 62.95 | 63.43 | 62.92 | 63.29 | 6,872,678 | +0.07(+0.12%) |
Apr 13, 2017 | 64.17 | 64.23 | 63.06 | 63.22 | 6,218,648 | -1.15(-1.78%) |
Apr 12, 2017 | 64.49 | 65.43 | 64.10 | 64.36 | 7,447,498 | -0.06(-0.10%) |
Apr 11, 2017 | 63.67 | 64.47 | 63.16 | 64.43 | 8,310,309 | +0.76(+1.19%) |
Apr 10, 2017 | 63.64 | 63.86 | 63.42 | 63.67 | 4,129,007 | +0.31(+0.49%) |
Apr 07, 2017 | 63.68 | 63.80 | 63.22 | 63.36 | 5,272,915 | -0.23(-0.37%) |
Apr 06, 2017 | 63.66 | 63.85 | 63.38 | 63.60 | 6,340,447 | +0.26(+0.41%) |
Apr 05, 2017 | 63.63 | 64.29 | 63.30 | 63.34 | 6,540,478 | +0.07(+0.12%) |
Apr 04, 2017 | 62.86 | 63.40 | 62.46 | 63.26 | 5,795,369 | +0.41(+0.66%) |
Apr 03, 2017 | 63.34 | 63.36 | 62.39 | 62.85 | 8,647,227 | -0.32(-0.51%) |
Mar 31, 2017 | 62.73 | 63.39 | 62.55 | 63.17 | 7,242,603 | +0.21(+0.33%) |
Mar 30, 2017 | 63.68 | 63.80 | 62.74 | 62.96 | 6,904,298 | -0.67(-1.06%) |
Mar 29, 2017 | 63.26 | 63.86 | 62.75 | 63.64 | 5,443,237 | +0.29(+0.46%) |
Mar 28, 2017 | 62.61 | 63.57 | 62.24 | 63.34 | 8,993,154 | +1.04(+1.67%) |
Mar 27, 2017 | 61.65 | 62.43 | 61.59 | 62.30 | 7,955,390 | +0.05(+0.08%) |
Mar 24, 2017 | 62.90 | 63.05 | 62.10 | 62.25 | 12,122,534 | -0.57(-0.91%) |
Mar 23, 2017 | 63.18 | 63.46 | 62.74 | 62.83 | 7,175,360 | -0.57(-0.91%) |
Mar 22, 2017 | 63.38 | 63.60 | 62.89 | 63.40 | 6,603,400 | -0.25(-0.39%) |
Mar 21, 2017 | 64.33 | 64.43 | 63.55 | 63.65 | 7,677,736 | -0.19(-0.29%) |
Mar 20, 2017 | 63.96 | 63.96 | 63.22 | 63.84 | 9,048,041 | -0.51(-0.79%) |
Mar 17, 2017 | 64.43 | 64.92 | 64.30 | 64.35 | 10,688,340 | -0.08(-0.13%) |
Mar 16, 2017 | 64.94 | 65.10 | 64.11 | 64.43 | 7,660,340 | -0.49(-0.75%) |
Mar 15, 2017 | 63.90 | 65.19 | 63.83 | 64.91 | 9,850,542 | +1.51(+2.39%) |
Mar 14, 2017 | 63.11 | 63.54 | 62.53 | 63.40 | 8,087,139 | -0.17(-0.27%) |
Mar 13, 2017 | 63.77 | 64.01 | 63.16 | 63.57 | 8,293,927 | -0.08(-0.13%) |
Mar 10, 2017 | 64.19 | 64.23 | 63.46 | 63.65 | 6,964,340 | -0.01(-0.01%) |
Mar 09, 2017 | 62.71 | 63.85 | 62.51 | 63.66 | 11,634,518 | +0.49(+0.77%) |
Mar 08, 2017 | 64.34 | 64.65 | 63.02 | 63.17 | 12,551,287 | -1.50(-2.31%) |
Mar 07, 2017 | 65.27 | 65.33 | 64.50 | 64.67 | 7,178,889 | -0.62(-0.95%) |
Mar 06, 2017 | 64.99 | 65.43 | 64.74 | 65.29 | 6,829,585 | +0.02(+0.02%) |
Mar 03, 2017 | 65.70 | 65.99 | 65.24 | 65.28 | 4,158,529 | -0.20(-0.31%) |
Mar 02, 2017 | 66.04 | 66.46 | 65.37 | 65.48 | 6,309,264 | -1.07(-1.60%) |