Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 61.25 | 61.63 | 60.97 | 61.35 | 212,297 | +0.14(+0.23%) |
May 30, 2017 | 61.87 | 62.62 | 61.20 | 61.20 | 148,013 | -0.76(-1.22%) |
May 26, 2017 | 61.20 | 62.10 | 61.11 | 61.96 | 93,924 | +0.42(+0.69%) |
May 25, 2017 | 61.35 | 62.01 | 61.16 | 61.54 | 173,635 | +0.28(+0.46%) |
May 24, 2017 | 61.44 | 61.72 | 60.69 | 61.25 | 107,864 | -0.09(-0.15%) |
May 23, 2017 | 61.25 | 61.63 | 61.06 | 61.35 | 193,767 | +0.09(+0.15%) |
May 22, 2017 | 60.92 | 61.77 | 60.90 | 61.25 | 232,749 | +0.51(+0.84%) |
May 19, 2017 | 59.65 | 61.02 | 59.60 | 60.74 | 228,973 | +1.24(+2.08%) |
May 18, 2017 | 58.84 | 60.02 | 58.51 | 59.50 | 404,640 | +0.52(+0.88%) |
May 17, 2017 | 58.61 | 59.27 | 58.53 | 58.99 | 246,732 | -0.14(-0.24%) |
May 16, 2017 | 59.03 | 59.41 | 58.80 | 59.13 | 167,921 | +0.09(+0.16%) |
May 15, 2017 | 58.56 | 59.22 | 58.28 | 59.03 | 126,000 | +0.59(+1.00%) |
May 12, 2017 | 58.65 | 58.80 | 58.32 | 58.45 | 115,689 | -0.54(-0.91%) |
May 11, 2017 | 58.94 | 59.13 | 58.42 | 58.99 | 102,273 | -0.28(-0.48%) |
May 10, 2017 | 59.13 | 59.36 | 58.94 | 59.27 | 213,029 | +0.00(+0.00%) |
May 09, 2017 | 58.56 | 59.60 | 58.56 | 59.27 | 167,636 | +1.09(+1.87%) |
May 08, 2017 | 58.65 | 58.94 | 57.71 | 58.18 | 213,356 | -0.66(-1.12%) |
May 05, 2017 | 61.30 | 61.30 | 58.58 | 58.84 | 467,447 | -3.59(-5.75%) |
May 04, 2017 | 61.30 | 63.05 | 59.50 | 62.43 | 331,001 | +1.13(+1.85%) |
May 03, 2017 | 61.35 | 61.58 | 60.64 | 61.30 | 270,540 | -0.24(-0.38%) |
May 02, 2017 | 60.92 | 61.63 | 60.45 | 61.54 | 245,570 | +0.76(+1.24%) |
May 01, 2017 | 59.22 | 61.01 | 59.22 | 60.78 | 390,995 | +1.56(+2.63%) |
Apr 28, 2017 | 61.39 | 61.39 | 59.17 | 59.22 | 298,017 | -1.98(-3.24%) |
Apr 27, 2017 | 60.59 | 61.30 | 60.31 | 61.20 | 272,080 | +0.90(+1.49%) |
Apr 26, 2017 | 59.88 | 61.02 | 59.88 | 60.31 | 249,748 | +0.33(+0.55%) |
Apr 25, 2017 | 60.35 | 60.45 | 59.69 | 59.98 | 259,695 | +0.09(+0.16%) |
Apr 24, 2017 | 60.12 | 60.35 | 59.60 | 59.88 | 208,614 | +0.42(+0.71%) |
Apr 21, 2017 | 59.79 | 59.88 | 59.08 | 59.46 | 161,495 | -0.28(-0.47%) |
Apr 20, 2017 | 59.60 | 59.84 | 59.03 | 59.74 | 113,785 | +0.38(+0.64%) |
Apr 19, 2017 | 59.03 | 59.60 | 58.89 | 59.36 | 288,328 | +0.47(+0.80%) |
Apr 18, 2017 | 59.08 | 59.32 | 58.42 | 58.89 | 116,003 | -0.24(-0.40%) |
Apr 17, 2017 | 59.13 | 59.46 | 58.89 | 59.13 | 162,316 | +0.14(+0.24%) |
Apr 13, 2017 | 59.13 | 59.60 | 58.89 | 58.99 | 133,835 | -0.28(-0.48%) |
Apr 12, 2017 | 59.17 | 59.60 | 58.65 | 59.27 | 120,663 | +0.14(+0.24%) |
Apr 11, 2017 | 58.84 | 59.17 | 58.56 | 59.13 | 312,018 | +0.28(+0.48%) |
Apr 10, 2017 | 58.80 | 59.50 | 58.80 | 58.84 | 145,052 | +0.00(+0.00%) |
Apr 07, 2017 | 59.32 | 59.43 | 58.80 | 58.84 | 316,542 | -0.47(-0.80%) |
Apr 06, 2017 | 58.84 | 59.46 | 58.84 | 59.32 | 211,355 | +0.05(+0.08%) |
Apr 05, 2017 | 59.13 | 60.12 | 58.94 | 59.27 | 199,004 | +0.43(+0.72%) |
Apr 04, 2017 | 59.08 | 59.36 | 58.30 | 58.84 | 175,561 | -0.19(-0.32%) |
Apr 03, 2017 | 59.36 | 59.69 | 58.65 | 59.03 | 272,309 | -0.09(-0.16%) |
Mar 31, 2017 | 59.65 | 60.07 | 59.03 | 59.13 | 232,358 | -0.52(-0.87%) |
Mar 30, 2017 | 59.79 | 59.98 | 59.22 | 59.65 | 166,682 | +0.06(+0.10%) |
Mar 29, 2017 | 59.21 | 59.91 | 59.07 | 59.58 | 226,677 | +0.42(+0.72%) |
Mar 28, 2017 | 58.31 | 59.40 | 58.31 | 59.16 | 168,157 | +0.47(+0.80%) |
Mar 27, 2017 | 58.46 | 59.09 | 58.03 | 58.69 | 215,835 | -0.19(-0.32%) |
Mar 24, 2017 | 58.97 | 59.35 | 58.78 | 58.88 | 156,555 | -0.05(-0.08%) |
Mar 23, 2017 | 58.83 | 59.49 | 58.60 | 58.93 | 163,683 | +0.24(+0.40%) |
Mar 22, 2017 | 57.98 | 58.78 | 57.89 | 58.69 | 139,767 | +0.80(+1.38%) |
Mar 21, 2017 | 59.77 | 59.77 | 57.70 | 57.89 | 340,656 | -1.32(-2.23%) |
Mar 20, 2017 | 59.49 | 59.58 | 58.74 | 59.21 | 156,881 | -0.28(-0.47%) |
Mar 17, 2017 | 59.30 | 59.63 | 59.26 | 59.49 | 183,358 | +0.28(+0.48%) |
Mar 16, 2017 | 59.77 | 60.24 | 59.21 | 59.21 | 125,517 | -0.33(-0.55%) |
Mar 15, 2017 | 58.83 | 59.58 | 58.78 | 59.54 | 173,575 | +0.85(+1.44%) |
Mar 14, 2017 | 58.60 | 59.26 | 58.44 | 58.69 | 160,060 | +0.05(+0.08%) |
Mar 13, 2017 | 58.69 | 59.02 | 58.50 | 58.64 | 138,289 | +0.05(+0.08%) |
Mar 10, 2017 | 58.22 | 58.69 | 58.08 | 58.60 | 148,519 | +0.47(+0.81%) |
Mar 09, 2017 | 57.80 | 58.50 | 57.80 | 58.13 | 166,670 | +0.14(+0.24%) |
Mar 08, 2017 | 58.22 | 58.74 | 57.89 | 57.98 | 140,183 | -0.24(-0.42%) |
Mar 07, 2017 | 58.41 | 59.07 | 58.08 | 58.23 | 253,498 | -0.37(-0.63%) |
Mar 06, 2017 | 58.08 | 59.07 | 57.75 | 58.60 | 306,222 | +0.33(+0.57%) |
Mar 03, 2017 | 58.13 | 58.60 | 57.98 | 58.27 | 348,844 | +0.24(+0.41%) |
Mar 02, 2017 | 57.56 | 58.50 | 57.47 | 58.03 | 234,431 | +0.24(+0.41%) |