Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 57.14 | 57.17 | 56.76 | 57.12 | 170,370 | +0.07(+0.12%) |
May 30, 2017 | 57.17 | 57.23 | 57.00 | 57.05 | 51,939 | -0.22(-0.39%) |
May 26, 2017 | 57.31 | 57.32 | 57.18 | 57.27 | 34,311 | -0.09(-0.15%) |
May 25, 2017 | 57.21 | 57.41 | 57.16 | 57.36 | 311,588 | +0.27(+0.47%) |
May 24, 2017 | 56.80 | 57.11 | 56.80 | 57.09 | 32,870 | +0.30(+0.53%) |
May 23, 2017 | 56.87 | 56.87 | 56.71 | 56.79 | 42,748 | -0.02(-0.03%) |
May 22, 2017 | 56.56 | 56.83 | 56.56 | 56.81 | 39,706 | +0.38(+0.66%) |
May 19, 2017 | 56.31 | 56.67 | 56.31 | 56.44 | 38,728 | +0.27(+0.48%) |
May 18, 2017 | 55.84 | 56.31 | 55.73 | 56.17 | 37,657 | +0.36(+0.65%) |
May 17, 2017 | 56.35 | 56.44 | 55.80 | 55.80 | 104,493 | -1.11(-1.94%) |
May 16, 2017 | 56.91 | 56.91 | 56.70 | 56.91 | 140,511 | +0.12(+0.20%) |
May 15, 2017 | 56.47 | 56.90 | 56.47 | 56.79 | 47,743 | +0.47(+0.84%) |
May 12, 2017 | 56.42 | 56.42 | 56.29 | 56.32 | 32,176 | -0.12(-0.20%) |
May 11, 2017 | 56.58 | 56.62 | 56.18 | 56.44 | 41,346 | -0.47(-0.83%) |
May 10, 2017 | 56.72 | 56.93 | 56.66 | 56.91 | 45,912 | +0.13(+0.24%) |
May 09, 2017 | 56.71 | 56.83 | 56.65 | 56.77 | 50,122 | +0.16(+0.29%) |
May 08, 2017 | 56.86 | 56.86 | 56.47 | 56.61 | 43,000 | -0.34(-0.59%) |
May 05, 2017 | 56.57 | 56.95 | 56.50 | 56.95 | 44,871 | +0.51(+0.90%) |
May 04, 2017 | 56.36 | 56.55 | 56.20 | 56.44 | 288,153 | +0.05(+0.09%) |
May 03, 2017 | 56.47 | 56.48 | 56.23 | 56.39 | 41,663 | -0.17(-0.31%) |
May 02, 2017 | 56.51 | 56.56 | 56.24 | 56.56 | 34,930 | +0.17(+0.31%) |
May 01, 2017 | 56.34 | 56.50 | 56.28 | 56.39 | 130,781 | +0.14(+0.26%) |
Apr 28, 2017 | 56.44 | 56.44 | 56.08 | 56.24 | 76,252 | -0.38(-0.68%) |
Apr 27, 2017 | 56.54 | 56.86 | 56.54 | 56.63 | 56,088 | +0.24(+0.43%) |
Apr 26, 2017 | 56.36 | 56.58 | 56.26 | 56.39 | 57,811 | +0.05(+0.09%) |
Apr 25, 2017 | 56.17 | 56.42 | 56.17 | 56.34 | 79,404 | +0.38(+0.69%) |
Apr 24, 2017 | 55.77 | 56.01 | 55.71 | 55.96 | 43,223 | +0.72(+1.31%) |
Apr 21, 2017 | 55.37 | 55.38 | 55.10 | 55.23 | 67,166 | -0.16(-0.30%) |
Apr 20, 2017 | 54.97 | 55.45 | 54.94 | 55.40 | 43,548 | +0.65(+1.20%) |
Apr 19, 2017 | 54.77 | 54.98 | 54.66 | 54.74 | 39,290 | +0.07(+0.12%) |
Apr 18, 2017 | 54.57 | 54.71 | 54.42 | 54.68 | 61,758 | -0.01(-0.02%) |
Apr 17, 2017 | 54.46 | 54.73 | 54.34 | 54.69 | 37,293 | +0.37(+0.67%) |
Apr 13, 2017 | 54.53 | 54.71 | 54.32 | 54.32 | 148,922 | -0.33(-0.60%) |
Apr 12, 2017 | 54.66 | 54.81 | 54.57 | 54.65 | 46,722 | -0.12(-0.21%) |
Apr 11, 2017 | 54.70 | 54.76 | 54.33 | 54.76 | 41,736 | +0.02(+0.04%) |
Apr 10, 2017 | 54.80 | 55.01 | 54.62 | 54.74 | 39,263 | -0.01(-0.02%) |
Apr 07, 2017 | 54.73 | 54.93 | 54.61 | 54.75 | 34,128 | -0.01(-0.02%) |
Apr 06, 2017 | 54.67 | 54.88 | 54.51 | 54.76 | 103,736 | +0.18(+0.33%) |
Apr 05, 2017 | 54.99 | 55.22 | 54.55 | 54.58 | 58,090 | -0.34(-0.61%) |
Apr 04, 2017 | 54.82 | 54.92 | 54.71 | 54.92 | 54,011 | +0.02(+0.04%) |
Apr 03, 2017 | 55.31 | 55.31 | 54.63 | 54.90 | 131,767 | -0.29(-0.52%) |
Mar 31, 2017 | 55.25 | 55.34 | 55.18 | 55.19 | 34,454 | -0.12(-0.23%) |
Mar 30, 2017 | 55.22 | 55.39 | 55.19 | 55.31 | 38,387 | +0.07(+0.12%) |
Mar 29, 2017 | 55.00 | 55.31 | 54.94 | 55.24 | 65,888 | +0.15(+0.27%) |
Mar 28, 2017 | 54.64 | 55.16 | 54.63 | 55.10 | 40,723 | +0.37(+0.68%) |
Mar 27, 2017 | 54.38 | 54.80 | 54.13 | 54.73 | 50,516 | +0.12(+0.22%) |
Mar 24, 2017 | 54.72 | 54.86 | 54.41 | 54.61 | 33,327 | +0.02(+0.05%) |
Mar 23, 2017 | 54.46 | 54.87 | 54.44 | 54.58 | 28,510 | +0.13(+0.24%) |
Mar 22, 2017 | 54.25 | 54.49 | 54.16 | 54.45 | 89,738 | +0.20(+0.37%) |
Mar 21, 2017 | 55.38 | 55.38 | 54.20 | 54.25 | 50,922 | -0.96(-1.74%) |
Mar 20, 2017 | 55.39 | 55.42 | 55.10 | 55.21 | 29,100 | -0.20(-0.36%) |
Mar 17, 2017 | 55.57 | 55.57 | 55.34 | 55.41 | 69,202 | -0.04(-0.07%) |
Mar 16, 2017 | 55.54 | 55.54 | 55.36 | 55.45 | 34,688 | +0.07(+0.12%) |
Mar 15, 2017 | 54.92 | 55.51 | 54.92 | 55.38 | 42,320 | +0.54(+0.98%) |
Mar 14, 2017 | 55.02 | 55.02 | 54.70 | 54.84 | 41,526 | -0.31(-0.56%) |
Mar 13, 2017 | 55.10 | 55.15 | 55.01 | 55.15 | 31,280 | +0.16(+0.30%) |
Mar 10, 2017 | 55.01 | 55.17 | 54.81 | 54.99 | 27,406 | +0.27(+0.49%) |
Mar 09, 2017 | 54.66 | 54.85 | 54.43 | 54.72 | 43,342 | +0.06(+0.11%) |
Mar 08, 2017 | 54.72 | 54.90 | 54.64 | 54.66 | 59,616 | -0.03(-0.05%) |
Mar 07, 2017 | 54.85 | 54.95 | 54.68 | 54.69 | 41,921 | -0.32(-0.58%) |
Mar 06, 2017 | 55.06 | 55.12 | 54.83 | 55.01 | 105,976 | -0.24(-0.43%) |
Mar 03, 2017 | 55.01 | 55.26 | 54.94 | 55.25 | 42,860 | +0.20(+0.36%) |
Mar 02, 2017 | 55.30 | 55.30 | 55.02 | 55.05 | 87,047 | -0.33(-0.59%) |