Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 62.97 | 63.11 | 61.90 | 62.34 | 60,643 | -0.16(-0.26%) |
May 30, 2017 | 62.19 | 62.75 | 62.19 | 62.51 | 65,588 | +0.45(+0.73%) |
May 26, 2017 | 61.92 | 62.07 | 61.40 | 62.05 | 58,766 | +0.08(+0.12%) |
May 25, 2017 | 62.08 | 62.46 | 61.80 | 61.98 | 61,157 | +0.24(+0.39%) |
May 24, 2017 | 61.37 | 61.83 | 61.22 | 61.74 | 159,052 | +0.73(+1.20%) |
May 23, 2017 | 61.28 | 61.28 | 60.61 | 61.00 | 27,958 | -0.27(-0.44%) |
May 22, 2017 | 60.62 | 61.29 | 60.60 | 61.27 | 60,809 | +1.08(+1.80%) |
May 19, 2017 | 59.84 | 60.49 | 59.81 | 60.19 | 95,647 | +0.84(+1.42%) |
May 18, 2017 | 58.40 | 59.51 | 58.16 | 59.35 | 264,374 | +0.93(+1.59%) |
May 17, 2017 | 60.52 | 60.97 | 58.37 | 58.42 | 259,268 | -3.07(-4.99%) |
May 16, 2017 | 60.69 | 61.50 | 60.41 | 61.49 | 111,825 | +1.03(+1.71%) |
May 15, 2017 | 59.65 | 60.57 | 59.39 | 60.46 | 51,667 | +1.23(+2.07%) |
May 12, 2017 | 59.36 | 59.38 | 58.88 | 59.23 | 68,209 | -0.08(-0.13%) |
May 11, 2017 | 58.84 | 59.65 | 58.48 | 59.31 | 104,354 | +0.22(+0.38%) |
May 10, 2017 | 58.61 | 59.23 | 58.48 | 59.09 | 86,938 | +0.96(+1.64%) |
May 09, 2017 | 57.19 | 58.23 | 57.19 | 58.13 | 170,417 | +1.14(+2.00%) |
May 08, 2017 | 57.15 | 57.29 | 56.90 | 56.99 | 157,994 | -0.14(-0.25%) |
May 05, 2017 | 56.81 | 57.14 | 56.40 | 57.14 | 25,556 | +0.50(+0.89%) |
May 04, 2017 | 56.84 | 56.90 | 56.36 | 56.64 | 48,620 | -0.11(-0.19%) |
May 03, 2017 | 56.48 | 56.89 | 56.40 | 56.74 | 229,363 | -0.05(-0.09%) |
May 02, 2017 | 57.40 | 57.40 | 56.62 | 56.79 | 155,213 | -0.92(-1.59%) |
May 01, 2017 | 57.46 | 57.72 | 56.97 | 57.71 | 200,648 | +0.37(+0.64%) |
Apr 28, 2017 | 58.54 | 58.68 | 57.30 | 57.34 | 201,436 | -1.24(-2.11%) |
Apr 27, 2017 | 58.30 | 58.61 | 58.18 | 58.58 | 85,010 | +0.66(+1.13%) |
Apr 26, 2017 | 58.51 | 58.51 | 57.47 | 57.92 | 150,665 | -0.85(-1.45%) |
Apr 25, 2017 | 58.45 | 58.93 | 58.45 | 58.77 | 141,494 | +0.56(+0.96%) |
Apr 24, 2017 | 58.12 | 58.33 | 57.87 | 58.21 | 101,603 | +0.92(+1.60%) |
Apr 21, 2017 | 57.38 | 57.48 | 56.85 | 57.29 | 211,913 | -0.33(-0.57%) |
Apr 20, 2017 | 57.13 | 57.68 | 56.84 | 57.62 | 56,722 | +0.86(+1.51%) |
Apr 19, 2017 | 57.05 | 57.38 | 56.73 | 56.76 | 22,447 | +0.02(+0.03%) |
Apr 18, 2017 | 56.13 | 56.76 | 56.02 | 56.74 | 115,343 | +0.36(+0.63%) |
Apr 17, 2017 | 55.86 | 56.42 | 55.83 | 56.38 | 111,124 | +0.68(+1.21%) |
Apr 13, 2017 | 55.98 | 56.60 | 55.69 | 55.71 | 56,788 | -0.46(-0.83%) |
Apr 12, 2017 | 57.01 | 57.01 | 56.09 | 56.17 | 56,544 | -0.93(-1.62%) |
Apr 11, 2017 | 57.24 | 57.24 | 56.17 | 57.10 | 339,351 | -0.53(-0.92%) |
Apr 10, 2017 | 57.62 | 57.94 | 57.38 | 57.63 | 27,371 | -0.00(-0.00%) |
Apr 07, 2017 | 57.04 | 57.93 | 57.04 | 57.63 | 77,632 | +0.44(+0.78%) |
Apr 06, 2017 | 56.78 | 57.30 | 56.31 | 57.19 | 59,452 | +0.30(+0.53%) |
Apr 05, 2017 | 57.71 | 57.93 | 56.86 | 56.89 | 65,839 | -0.60(-1.04%) |
Apr 04, 2017 | 57.41 | 57.89 | 57.31 | 57.49 | 33,358 | -0.22(-0.38%) |
Apr 03, 2017 | 58.41 | 58.41 | 57.45 | 57.71 | 55,558 | -0.56(-0.96%) |
Mar 31, 2017 | 58.27 | 58.59 | 58.08 | 58.27 | 56,291 | -0.04(-0.07%) |
Mar 30, 2017 | 58.00 | 58.36 | 58.00 | 58.31 | 30,822 | +0.32(+0.55%) |
Mar 29, 2017 | 58.11 | 58.26 | 57.87 | 57.99 | 68,768 | -0.11(-0.18%) |
Mar 28, 2017 | 57.94 | 58.21 | 57.74 | 58.09 | 45,896 | +0.18(+0.32%) |
Mar 27, 2017 | 57.00 | 58.04 | 56.84 | 57.91 | 31,754 | +0.10(+0.17%) |
Mar 24, 2017 | 58.25 | 58.43 | 57.64 | 57.81 | 55,340 | +0.46(+0.81%) |
Mar 23, 2017 | 57.36 | 57.75 | 57.17 | 57.35 | 54,686 | -0.01(-0.02%) |
Mar 22, 2017 | 56.76 | 57.41 | 56.49 | 57.36 | 45,323 | +0.54(+0.95%) |
Mar 21, 2017 | 58.83 | 58.88 | 56.76 | 56.82 | 71,333 | -1.83(-3.12%) |
Mar 20, 2017 | 58.47 | 58.83 | 58.41 | 58.65 | 42,111 | +0.23(+0.40%) |
Mar 17, 2017 | 58.45 | 58.52 | 58.26 | 58.41 | 17,336 | +0.09(+0.15%) |
Mar 16, 2017 | 58.55 | 58.71 | 58.26 | 58.33 | 109,399 | -0.10(-0.17%) |
Mar 15, 2017 | 57.60 | 58.50 | 57.50 | 58.42 | 31,105 | +0.76(+1.32%) |
Mar 14, 2017 | 57.78 | 57.78 | 57.30 | 57.66 | 31,487 | -0.39(-0.66%) |
Mar 13, 2017 | 57.92 | 58.17 | 57.74 | 58.05 | 38,893 | +0.32(+0.55%) |
Mar 10, 2017 | 57.68 | 57.88 | 57.38 | 57.73 | 65,969 | +0.34(+0.59%) |
Mar 09, 2017 | 57.46 | 57.51 | 56.99 | 57.39 | 40,742 | +0.03(+0.05%) |
Mar 08, 2017 | 57.54 | 57.89 | 57.28 | 57.36 | 69,493 | +0.06(+0.10%) |
Mar 07, 2017 | 57.28 | 57.74 | 57.25 | 57.30 | 84,985 | -0.01(-0.02%) |
Mar 06, 2017 | 57.32 | 57.44 | 56.62 | 57.31 | 55,899 | -0.23(-0.40%) |
Mar 03, 2017 | 57.85 | 57.85 | 57.33 | 57.54 | 74,110 | -0.25(-0.43%) |
Mar 02, 2017 | 58.35 | 58.54 | 57.75 | 57.80 | 44,213 | -0.55(-0.94%) |