Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 59.39 | 60.00 | 58.81 | 59.92 | 151,523 | +0.58(+0.98%) |
May 30, 2017 | 59.60 | 59.84 | 59.24 | 59.34 | 129,876 | -0.36(-0.60%) |
May 26, 2017 | 59.70 | 60.00 | 59.26 | 59.70 | 211,982 | -0.11(-0.18%) |
May 25, 2017 | 59.33 | 59.94 | 59.09 | 59.81 | 145,909 | +0.72(+1.22%) |
May 24, 2017 | 58.60 | 59.29 | 58.49 | 59.09 | 187,846 | +0.44(+0.75%) |
May 23, 2017 | 59.02 | 59.02 | 58.48 | 58.65 | 163,672 | -0.26(-0.44%) |
May 22, 2017 | 59.08 | 59.46 | 58.44 | 58.91 | 106,067 | +0.03(+0.05%) |
May 19, 2017 | 58.75 | 59.44 | 58.70 | 58.88 | 157,503 | +0.24(+0.41%) |
May 18, 2017 | 58.47 | 59.60 | 56.80 | 58.64 | 189,803 | -0.28(-0.48%) |
May 17, 2017 | 59.49 | 60.07 | 58.87 | 58.92 | 274,495 | -1.08(-1.80%) |
May 16, 2017 | 59.75 | 60.00 | 59.14 | 60.00 | 205,725 | +0.40(+0.67%) |
May 15, 2017 | 59.52 | 60.20 | 59.23 | 59.60 | 284,417 | -0.04(-0.07%) |
May 12, 2017 | 59.76 | 60.45 | 59.09 | 59.64 | 336,418 | -0.13(-0.22%) |
May 11, 2017 | 58.82 | 59.79 | 58.50 | 59.77 | 319,781 | +0.87(+1.48%) |
May 10, 2017 | 58.62 | 59.30 | 57.61 | 58.90 | 207,946 | +0.10(+0.17%) |
May 09, 2017 | 58.44 | 59.33 | 58.20 | 58.80 | 203,238 | +0.29(+0.50%) |
May 08, 2017 | 58.50 | 59.93 | 56.80 | 58.51 | 302,320 | -0.47(-0.80%) |
May 05, 2017 | 59.24 | 59.56 | 58.35 | 58.98 | 222,367 | +0.04(+0.07%) |
May 04, 2017 | 58.40 | 59.19 | 57.80 | 58.94 | 240,623 | +1.31(+2.27%) |
May 03, 2017 | 60.00 | 61.39 | 56.61 | 57.63 | 962,088 | +1.54(+2.75%) |
May 02, 2017 | 55.10 | 56.40 | 54.87 | 56.09 | 275,818 | +0.90(+1.63%) |
May 01, 2017 | 54.44 | 55.35 | 53.91 | 55.19 | 236,545 | +0.99(+1.83%) |
Apr 28, 2017 | 53.74 | 54.62 | 53.74 | 54.20 | 346,569 | +0.18(+0.33%) |
Apr 27, 2017 | 53.55 | 54.39 | 53.30 | 54.02 | 158,077 | +0.53(+0.99%) |
Apr 26, 2017 | 53.37 | 53.97 | 53.06 | 53.49 | 200,401 | +0.17(+0.32%) |
Apr 25, 2017 | 53.25 | 53.61 | 52.69 | 53.32 | 211,725 | +0.50(+0.95%) |
Apr 24, 2017 | 53.35 | 53.50 | 52.56 | 52.82 | 238,168 | +0.19(+0.36%) |
Apr 21, 2017 | 52.46 | 53.05 | 52.20 | 52.63 | 154,109 | +0.09(+0.17%) |
Apr 20, 2017 | 52.13 | 52.69 | 51.64 | 52.54 | 139,699 | +0.54(+1.04%) |
Apr 19, 2017 | 51.84 | 52.62 | 51.70 | 52.00 | 176,701 | +0.17(+0.33%) |
Apr 18, 2017 | 52.35 | 52.55 | 51.27 | 51.83 | 198,409 | -0.90(-1.71%) |
Apr 17, 2017 | 52.07 | 52.84 | 51.81 | 52.73 | 198,055 | +0.62(+1.19%) |
Apr 13, 2017 | 52.43 | 52.84 | 51.87 | 52.11 | 362,937 | -0.40(-0.76%) |
Apr 12, 2017 | 52.83 | 52.95 | 52.27 | 52.51 | 276,971 | -0.47(-0.89%) |
Apr 11, 2017 | 52.25 | 53.03 | 52.08 | 52.98 | 246,665 | +0.47(+0.90%) |
Apr 10, 2017 | 51.27 | 52.58 | 50.94 | 52.51 | 292,684 | +1.28(+2.50%) |
Apr 07, 2017 | 51.28 | 51.78 | 50.80 | 51.23 | 195,442 | -0.12(-0.23%) |
Apr 06, 2017 | 50.76 | 51.39 | 50.46 | 51.35 | 161,332 | +0.46(+0.90%) |
Apr 05, 2017 | 50.75 | 51.97 | 50.57 | 50.89 | 190,155 | +0.21(+0.41%) |
Apr 04, 2017 | 50.83 | 51.07 | 50.42 | 50.68 | 183,582 | -0.23(-0.45%) |
Apr 03, 2017 | 51.12 | 51.62 | 50.75 | 50.91 | 195,611 | -0.18(-0.35%) |
Mar 31, 2017 | 51.67 | 51.67 | 51.01 | 51.09 | 153,064 | -0.45(-0.87%) |
Mar 30, 2017 | 51.36 | 51.82 | 51.11 | 51.54 | 193,996 | +0.22(+0.43%) |
Mar 29, 2017 | 51.12 | 51.83 | 50.96 | 51.32 | 166,033 | +0.02(+0.04%) |
Mar 28, 2017 | 51.05 | 51.47 | 50.56 | 51.30 | 192,988 | +0.18(+0.35%) |
Mar 27, 2017 | 50.31 | 51.37 | 46.92 | 51.12 | 134,661 | +0.40(+0.79%) |
Mar 24, 2017 | 50.20 | 51.12 | 50.20 | 50.72 | 176,432 | +0.59(+1.18%) |
Mar 23, 2017 | 49.61 | 50.53 | 49.06 | 50.13 | 174,746 | +0.61(+1.23%) |
Mar 22, 2017 | 49.30 | 50.10 | 47.61 | 49.52 | 170,886 | +0.20(+0.41%) |
Mar 21, 2017 | 50.43 | 50.63 | 49.19 | 49.32 | 269,220 | -0.93(-1.85%) |
Mar 20, 2017 | 50.20 | 50.34 | 49.81 | 50.25 | 251,032 | +0.00(+0.00%) |
Mar 17, 2017 | 49.97 | 50.40 | 49.54 | 50.25 | 397,100 | +0.15(+0.30%) |
Mar 16, 2017 | 50.40 | 50.48 | 49.86 | 50.10 | 159,347 | +0.01(+0.02%) |
Mar 15, 2017 | 50.35 | 50.64 | 49.66 | 50.09 | 260,520 | -0.12(-0.24%) |
Mar 14, 2017 | 50.34 | 50.85 | 49.77 | 50.21 | 161,434 | -0.30(-0.59%) |
Mar 13, 2017 | 50.07 | 50.67 | 49.68 | 50.51 | 147,263 | +0.27(+0.54%) |
Mar 10, 2017 | 50.12 | 51.11 | 49.79 | 50.24 | 139,995 | +0.29(+0.58%) |
Mar 09, 2017 | 49.56 | 50.73 | 49.01 | 49.95 | 252,796 | +0.42(+0.85%) |
Mar 08, 2017 | 50.80 | 50.84 | 49.46 | 49.53 | 168,452 | -0.88(-1.75%) |
Mar 07, 2017 | 50.28 | 50.75 | 49.97 | 50.41 | 271,321 | +0.13(+0.26%) |
Mar 06, 2017 | 50.05 | 50.78 | 49.70 | 50.28 | 223,332 | -0.48(-0.95%) |
Mar 03, 2017 | 50.69 | 51.70 | 49.35 | 50.76 | 301,943 | -0.12(-0.24%) |
Mar 02, 2017 | 51.62 | 52.72 | 49.65 | 50.88 | 384,303 | -0.32(-0.63%) |