Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 58.44 | 58.69 | 57.76 | 57.84 | 5,056,092 | -0.68(-1.16%) |
May 30, 2017 | 58.73 | 59.03 | 58.38 | 58.52 | 2,526,771 | -0.33(-0.57%) |
May 26, 2017 | 58.99 | 59.21 | 58.63 | 58.85 | 3,027,072 | +0.02(+0.03%) |
May 25, 2017 | 59.66 | 59.94 | 58.68 | 58.83 | 3,638,578 | -0.65(-1.10%) |
May 24, 2017 | 59.36 | 59.74 | 59.21 | 59.49 | 1,876,032 | +0.11(+0.18%) |
May 23, 2017 | 59.85 | 59.88 | 59.34 | 59.38 | 3,917,448 | -0.31(-0.52%) |
May 22, 2017 | 59.51 | 59.88 | 59.44 | 59.69 | 1,824,557 | +0.23(+0.38%) |
May 19, 2017 | 59.02 | 59.68 | 58.78 | 59.47 | 3,017,601 | +0.53(+0.90%) |
May 18, 2017 | 58.80 | 59.23 | 58.37 | 58.93 | 3,334,962 | -0.09(-0.15%) |
May 17, 2017 | 59.69 | 59.87 | 58.99 | 59.02 | 2,906,372 | -0.66(-1.11%) |
May 16, 2017 | 60.37 | 60.40 | 59.44 | 59.69 | 2,647,313 | -0.67(-1.11%) |
May 15, 2017 | 60.48 | 60.78 | 60.14 | 60.35 | 2,290,996 | +0.25(+0.41%) |
May 12, 2017 | 59.87 | 60.25 | 59.74 | 60.11 | 1,911,511 | +0.20(+0.34%) |
May 11, 2017 | 60.19 | 60.28 | 59.67 | 59.90 | 1,912,168 | -0.17(-0.29%) |
May 10, 2017 | 60.09 | 60.29 | 59.86 | 60.08 | 2,244,732 | +0.11(+0.19%) |
May 09, 2017 | 59.92 | 60.35 | 59.80 | 59.96 | 1,932,538 | -0.03(-0.05%) |
May 08, 2017 | 59.56 | 60.06 | 59.35 | 59.99 | 2,479,431 | +0.22(+0.37%) |
May 05, 2017 | 59.01 | 59.83 | 59.00 | 59.77 | 2,341,629 | +0.84(+1.42%) |
May 04, 2017 | 59.74 | 59.74 | 58.76 | 58.94 | 2,872,331 | -1.02(-1.70%) |
May 03, 2017 | 59.44 | 60.08 | 59.31 | 59.96 | 2,583,699 | +0.25(+0.42%) |
May 02, 2017 | 60.21 | 60.32 | 59.56 | 59.71 | 2,924,289 | -0.23(-0.38%) |
May 01, 2017 | 59.90 | 60.52 | 59.75 | 59.93 | 3,495,800 | +0.00(+0.00%) |
Apr 28, 2017 | 59.96 | 60.97 | 59.56 | 59.93 | 6,983,699 | +1.14(+1.93%) |
Apr 27, 2017 | 58.77 | 58.86 | 57.95 | 58.80 | 3,984,739 | -0.05(-0.08%) |
Apr 26, 2017 | 58.70 | 59.43 | 58.50 | 58.84 | 3,952,587 | +0.02(+0.04%) |
Apr 25, 2017 | 58.46 | 58.89 | 58.19 | 58.82 | 3,494,971 | +0.43(+0.74%) |
Apr 24, 2017 | 58.09 | 58.45 | 57.81 | 58.39 | 3,296,544 | +0.87(+1.52%) |
Apr 21, 2017 | 56.95 | 57.69 | 56.95 | 57.51 | 3,399,803 | +0.45(+0.79%) |
Apr 20, 2017 | 56.87 | 57.53 | 56.75 | 57.06 | 2,233,256 | +0.32(+0.56%) |
Apr 19, 2017 | 57.21 | 57.36 | 56.60 | 56.75 | 3,333,705 | -0.45(-0.79%) |
Apr 18, 2017 | 57.74 | 57.98 | 56.98 | 57.20 | 3,088,115 | -0.81(-1.40%) |
Apr 17, 2017 | 57.75 | 58.01 | 57.68 | 58.01 | 2,056,013 | +0.26(+0.44%) |
Apr 13, 2017 | 58.20 | 58.52 | 57.59 | 57.76 | 3,460,159 | -0.53(-0.92%) |
Apr 12, 2017 | 58.86 | 58.95 | 58.20 | 58.29 | 2,663,045 | -0.38(-0.64%) |
Apr 11, 2017 | 58.61 | 58.74 | 58.12 | 58.67 | 2,711,916 | -0.13(-0.22%) |
Apr 10, 2017 | 58.39 | 59.24 | 58.38 | 58.80 | 3,323,947 | +0.68(+1.17%) |
Apr 07, 2017 | 57.97 | 58.50 | 57.65 | 58.12 | 3,297,822 | +0.20(+0.35%) |
Apr 06, 2017 | 58.45 | 58.49 | 57.74 | 57.91 | 4,410,475 | -0.52(-0.89%) |
Apr 05, 2017 | 59.32 | 59.87 | 58.40 | 58.43 | 3,805,553 | -0.65(-1.10%) |
Apr 04, 2017 | 59.13 | 59.17 | 58.51 | 59.08 | 1,817,217 | +0.11(+0.18%) |
Apr 03, 2017 | 59.58 | 59.68 | 58.76 | 58.98 | 2,271,408 | -0.70(-1.17%) |
Mar 31, 2017 | 59.13 | 59.83 | 59.07 | 59.68 | 3,642,753 | +0.47(+0.80%) |
Mar 30, 2017 | 59.04 | 59.40 | 58.71 | 59.20 | 4,303,092 | +0.20(+0.34%) |
Mar 29, 2017 | 58.61 | 59.13 | 58.41 | 59.00 | 3,029,286 | +0.30(+0.51%) |
Mar 28, 2017 | 58.31 | 58.84 | 58.07 | 58.70 | 3,170,722 | +0.50(+0.87%) |
Mar 27, 2017 | 57.98 | 58.60 | 57.76 | 58.19 | 2,773,481 | -0.02(-0.03%) |
Mar 24, 2017 | 59.07 | 59.26 | 58.09 | 58.21 | 3,132,453 | -0.91(-1.54%) |
Mar 23, 2017 | 59.19 | 59.65 | 59.08 | 59.12 | 2,936,342 | -0.26(-0.44%) |
Mar 22, 2017 | 58.98 | 59.46 | 58.64 | 59.38 | 4,018,032 | +0.17(+0.29%) |
Mar 21, 2017 | 59.88 | 60.10 | 58.95 | 59.21 | 6,147,925 | -0.61(-1.02%) |
Mar 20, 2017 | 60.17 | 60.26 | 59.59 | 59.82 | 3,033,857 | -0.40(-0.66%) |
Mar 17, 2017 | 60.16 | 60.33 | 59.99 | 60.22 | 3,716,479 | +0.19(+0.31%) |
Mar 16, 2017 | 60.31 | 60.34 | 59.83 | 60.03 | 3,284,998 | -0.35(-0.57%) |
Mar 15, 2017 | 59.47 | 60.48 | 59.47 | 60.38 | 3,201,663 | +1.24(+2.09%) |
Mar 14, 2017 | 59.13 | 59.34 | 58.88 | 59.14 | 3,110,819 | -0.38(-0.63%) |
Mar 13, 2017 | 59.44 | 59.88 | 59.29 | 59.52 | 2,892,246 | +0.11(+0.19%) |
Mar 10, 2017 | 58.14 | 59.50 | 57.70 | 59.41 | 6,687,956 | +1.52(+2.63%) |
Mar 09, 2017 | 58.02 | 58.31 | 57.46 | 57.88 | 3,563,861 | -0.31(-0.53%) |
Mar 08, 2017 | 58.46 | 58.99 | 58.10 | 58.19 | 3,740,099 | -0.17(-0.30%) |
Mar 07, 2017 | 59.22 | 59.37 | 58.30 | 58.37 | 3,555,997 | -0.93(-1.58%) |
Mar 06, 2017 | 58.88 | 59.43 | 58.77 | 59.30 | 2,453,386 | +0.29(+0.49%) |
Mar 03, 2017 | 59.13 | 59.53 | 58.89 | 59.01 | 2,307,076 | +0.01(+0.01%) |
Mar 02, 2017 | 59.72 | 59.77 | 58.88 | 59.01 | 3,384,053 | -0.78(-1.31%) |