Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 59.55 | 59.66 | 58.59 | 59.24 | 2,350,880 | -0.60(-1.01%) |
May 30, 2017 | 59.02 | 59.94 | 58.69 | 59.84 | 1,372,282 | +0.64(+1.08%) |
May 26, 2017 | 58.66 | 59.24 | 58.56 | 59.20 | 1,674,725 | +0.47(+0.79%) |
May 25, 2017 | 59.49 | 59.99 | 58.48 | 58.74 | 2,998,701 | -0.68(-1.14%) |
May 24, 2017 | 59.57 | 59.80 | 59.23 | 59.41 | 1,758,402 | -0.19(-0.31%) |
May 23, 2017 | 59.50 | 59.92 | 59.03 | 59.60 | 2,019,288 | +0.25(+0.42%) |
May 22, 2017 | 59.59 | 60.24 | 59.19 | 59.35 | 1,648,584 | +0.01(+0.01%) |
May 19, 2017 | 58.08 | 59.66 | 58.02 | 59.34 | 3,530,372 | +1.65(+2.86%) |
May 18, 2017 | 57.04 | 58.24 | 56.41 | 57.69 | 1,891,725 | +0.37(+0.65%) |
May 17, 2017 | 57.95 | 57.87 | 56.99 | 57.32 | 1,980,088 | -0.63(-1.08%) |
May 16, 2017 | 58.02 | 58.27 | 57.49 | 57.95 | 2,208,890 | -0.09(-0.16%) |
May 15, 2017 | 57.53 | 58.56 | 57.53 | 58.04 | 3,129,230 | +1.23(+2.16%) |
May 12, 2017 | 56.84 | 57.26 | 56.70 | 56.82 | 2,293,081 | -0.21(-0.36%) |
May 11, 2017 | 56.94 | 57.09 | 56.18 | 57.02 | 1,433,576 | -0.11(-0.20%) |
May 10, 2017 | 56.81 | 57.86 | 56.65 | 57.14 | 2,487,318 | +0.44(+0.78%) |
May 09, 2017 | 56.23 | 56.89 | 55.93 | 56.70 | 2,446,370 | +0.43(+0.76%) |
May 08, 2017 | 56.15 | 56.63 | 55.89 | 56.27 | 1,817,672 | +0.05(+0.09%) |
May 05, 2017 | 55.11 | 56.22 | 54.97 | 56.22 | 1,754,857 | +1.21(+2.21%) |
May 04, 2017 | 55.32 | 55.36 | 54.58 | 55.00 | 1,805,397 | -0.26(-0.48%) |
May 03, 2017 | 55.40 | 55.43 | 54.65 | 55.27 | 1,942,715 | -0.29(-0.51%) |
May 02, 2017 | 56.35 | 56.82 | 55.32 | 55.55 | 1,933,818 | -0.52(-0.93%) |
May 01, 2017 | 56.54 | 56.57 | 55.70 | 56.07 | 1,516,048 | -0.23(-0.41%) |
Apr 28, 2017 | 56.91 | 56.91 | 56.27 | 56.30 | 2,439,715 | -0.54(-0.95%) |
Apr 27, 2017 | 57.74 | 57.74 | 56.63 | 56.84 | 2,533,084 | -0.98(-1.69%) |
Apr 26, 2017 | 57.79 | 58.29 | 57.58 | 57.82 | 2,296,949 | -0.19(-0.32%) |
Apr 25, 2017 | 57.90 | 58.44 | 57.49 | 58.01 | 2,112,282 | +0.44(+0.76%) |
Apr 24, 2017 | 57.52 | 57.96 | 57.07 | 57.57 | 2,902,577 | +0.96(+1.69%) |
Apr 21, 2017 | 57.07 | 57.18 | 55.71 | 56.62 | 2,971,424 | -0.28(-0.49%) |
Apr 20, 2017 | 58.89 | 58.89 | 56.62 | 56.89 | 3,981,462 | +0.32(+0.57%) |
Apr 19, 2017 | 57.42 | 57.85 | 56.47 | 56.57 | 2,651,113 | -0.60(-1.05%) |
Apr 18, 2017 | 56.65 | 57.39 | 56.48 | 57.17 | 1,603,033 | +0.17(+0.30%) |
Apr 17, 2017 | 56.41 | 57.09 | 56.10 | 57.00 | 1,904,638 | +0.96(+1.71%) |
Apr 13, 2017 | 56.55 | 56.94 | 55.97 | 56.05 | 1,068,976 | -0.58(-1.02%) |
Apr 12, 2017 | 57.75 | 57.83 | 56.54 | 56.62 | 1,187,751 | -1.27(-2.19%) |
Apr 11, 2017 | 57.59 | 58.03 | 57.21 | 57.89 | 1,288,506 | +0.21(+0.37%) |
Apr 10, 2017 | 57.35 | 58.11 | 57.23 | 57.68 | 1,620,152 | +0.49(+0.85%) |
Apr 07, 2017 | 57.51 | 57.74 | 57.10 | 57.19 | 1,236,634 | -0.39(-0.67%) |
Apr 06, 2017 | 57.24 | 58.06 | 56.97 | 57.58 | 1,329,015 | +0.34(+0.60%) |
Apr 05, 2017 | 58.37 | 58.51 | 57.09 | 57.24 | 2,027,254 | -0.74(-1.27%) |
Apr 04, 2017 | 58.07 | 58.18 | 57.63 | 57.97 | 1,127,324 | -0.10(-0.17%) |
Apr 03, 2017 | 57.91 | 58.68 | 57.35 | 58.07 | 2,322,409 | +0.72(+1.26%) |
Mar 31, 2017 | 56.85 | 57.69 | 56.85 | 57.35 | 1,355,794 | +0.20(+0.35%) |
Mar 30, 2017 | 57.02 | 57.49 | 56.98 | 57.15 | 797,495 | +0.08(+0.14%) |
Mar 29, 2017 | 56.64 | 57.32 | 56.48 | 57.07 | 1,402,048 | +0.45(+0.79%) |
Mar 28, 2017 | 55.52 | 56.85 | 55.32 | 56.62 | 1,102,803 | +1.01(+1.82%) |
Mar 27, 2017 | 55.05 | 55.77 | 54.41 | 55.61 | 939,732 | -0.16(-0.29%) |
Mar 24, 2017 | 56.12 | 56.70 | 55.42 | 55.77 | 1,541,442 | -0.03(-0.05%) |
Mar 23, 2017 | 55.70 | 56.45 | 55.42 | 55.80 | 896,147 | +0.15(+0.27%) |
Mar 22, 2017 | 55.62 | 56.03 | 55.32 | 55.65 | 1,613,598 | -0.23(-0.41%) |
Mar 21, 2017 | 57.39 | 57.54 | 55.82 | 55.88 | 1,801,596 | -1.09(-1.92%) |
Mar 20, 2017 | 56.70 | 57.30 | 56.28 | 56.97 | 1,445,918 | +0.09(+0.15%) |
Mar 17, 2017 | 56.91 | 57.07 | 56.53 | 56.89 | 2,277,599 | +0.26(+0.45%) |
Mar 16, 2017 | 56.70 | 56.95 | 56.05 | 56.63 | 1,987,215 | +0.01(+0.01%) |
Mar 15, 2017 | 55.41 | 56.77 | 55.21 | 56.62 | 2,044,474 | +1.62(+2.95%) |
Mar 14, 2017 | 54.68 | 55.06 | 54.23 | 55.00 | 1,356,969 | -0.41(-0.73%) |
Mar 13, 2017 | 54.70 | 55.44 | 54.70 | 55.41 | 1,564,714 | +0.59(+1.07%) |
Mar 10, 2017 | 55.07 | 55.27 | 54.15 | 54.83 | 2,632,696 | +0.34(+0.62%) |
Mar 09, 2017 | 55.00 | 55.19 | 53.90 | 54.49 | 3,531,836 | -0.65(-1.18%) |
Mar 08, 2017 | 56.67 | 57.12 | 55.10 | 55.14 | 3,422,495 | -1.53(-2.70%) |
Mar 07, 2017 | 57.48 | 57.48 | 56.62 | 56.67 | 1,234,957 | -0.75(-1.31%) |
Mar 06, 2017 | 56.49 | 57.52 | 56.47 | 57.42 | 1,179,389 | +0.04(+0.06%) |
Mar 03, 2017 | 57.47 | 57.84 | 57.04 | 57.38 | 817,463 | -0.09(-0.16%) |
Mar 02, 2017 | 58.17 | 58.30 | 57.42 | 57.47 | 868,026 | -0.93(-1.59%) |