Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 58.23 | 58.75 | 57.67 | 58.47 | 89,705 | +0.51(+0.88%) |
May 30, 2017 | 58.10 | 58.29 | 57.39 | 57.96 | 78,672 | -0.38(-0.64%) |
May 26, 2017 | 58.47 | 58.47 | 57.86 | 58.33 | 64,746 | -0.09(-0.16%) |
May 25, 2017 | 58.62 | 58.62 | 58.24 | 58.43 | 92,073 | +0.00(+0.00%) |
May 24, 2017 | 59.23 | 59.51 | 58.19 | 58.43 | 70,692 | -0.66(-1.11%) |
May 23, 2017 | 58.99 | 59.23 | 58.47 | 59.08 | 79,980 | +0.23(+0.40%) |
May 22, 2017 | 59.69 | 59.79 | 58.66 | 58.85 | 83,732 | -0.61(-1.03%) |
May 19, 2017 | 59.13 | 59.93 | 58.90 | 59.46 | 156,017 | +0.66(+1.12%) |
May 18, 2017 | 58.66 | 59.69 | 58.29 | 58.80 | 254,544 | +0.14(+0.24%) |
May 17, 2017 | 59.41 | 59.32 | 58.15 | 58.66 | 219,378 | -0.75(-1.26%) |
May 16, 2017 | 59.41 | 59.55 | 59.13 | 59.41 | 71,001 | -0.09(-0.16%) |
May 15, 2017 | 59.18 | 59.74 | 59.18 | 59.51 | 103,312 | +0.38(+0.65%) |
May 12, 2017 | 59.69 | 59.69 | 58.90 | 59.12 | 108,359 | -0.57(-0.96%) |
May 11, 2017 | 60.02 | 60.30 | 59.04 | 59.69 | 80,153 | -0.42(-0.70%) |
May 10, 2017 | 59.60 | 60.45 | 58.62 | 60.12 | 161,050 | +0.61(+1.03%) |
May 09, 2017 | 59.98 | 60.30 | 59.27 | 59.51 | 173,089 | -0.47(-0.78%) |
May 08, 2017 | 61.85 | 62.23 | 59.93 | 59.98 | 168,509 | -1.88(-3.03%) |
May 05, 2017 | 59.32 | 61.95 | 59.32 | 61.85 | 306,626 | +4.55(+7.94%) |
May 04, 2017 | 57.30 | 57.72 | 57.02 | 57.30 | 174,299 | -0.05(-0.08%) |
May 03, 2017 | 57.72 | 57.86 | 56.97 | 57.35 | 219,544 | -0.70(-1.21%) |
May 02, 2017 | 57.91 | 58.43 | 57.91 | 58.05 | 199,015 | +0.14(+0.24%) |
May 01, 2017 | 58.57 | 58.57 | 57.82 | 57.91 | 120,816 | -0.47(-0.80%) |
Apr 28, 2017 | 58.71 | 58.94 | 58.19 | 58.38 | 163,892 | -0.42(-0.72%) |
Apr 27, 2017 | 59.18 | 59.23 | 58.62 | 58.80 | 125,311 | -0.33(-0.56%) |
Apr 26, 2017 | 58.80 | 59.46 | 58.76 | 59.13 | 164,024 | +0.23(+0.40%) |
Apr 25, 2017 | 58.94 | 59.84 | 58.85 | 58.90 | 134,583 | +0.38(+0.64%) |
Apr 24, 2017 | 58.01 | 58.76 | 57.86 | 58.52 | 90,071 | +1.31(+2.30%) |
Apr 21, 2017 | 57.25 | 57.70 | 56.69 | 57.21 | 137,945 | -0.14(-0.25%) |
Apr 20, 2017 | 56.55 | 57.44 | 56.46 | 57.35 | 107,469 | +0.94(+1.66%) |
Apr 19, 2017 | 56.74 | 57.07 | 56.32 | 56.41 | 70,361 | -0.09(-0.17%) |
Apr 18, 2017 | 55.99 | 56.53 | 55.85 | 56.50 | 66,666 | +0.09(+0.17%) |
Apr 17, 2017 | 55.89 | 56.46 | 55.80 | 56.41 | 94,402 | +0.70(+1.26%) |
Apr 13, 2017 | 56.60 | 56.93 | 55.61 | 55.71 | 96,134 | -0.99(-1.74%) |
Apr 12, 2017 | 57.77 | 57.77 | 56.69 | 56.69 | 119,619 | -1.36(-2.34%) |
Apr 11, 2017 | 57.30 | 58.05 | 57.16 | 58.05 | 117,135 | +0.52(+0.90%) |
Apr 10, 2017 | 57.82 | 58.24 | 57.30 | 57.54 | 86,267 | -0.23(-0.41%) |
Apr 07, 2017 | 57.44 | 57.82 | 57.30 | 57.77 | 178,464 | +0.28(+0.49%) |
Apr 06, 2017 | 56.83 | 57.91 | 56.64 | 57.49 | 125,883 | +0.75(+1.32%) |
Apr 05, 2017 | 57.49 | 58.38 | 56.69 | 56.74 | 209,042 | -0.47(-0.82%) |
Apr 04, 2017 | 57.39 | 57.72 | 57.07 | 57.21 | 101,473 | -0.14(-0.25%) |
Apr 03, 2017 | 58.47 | 58.71 | 57.11 | 57.35 | 203,210 | -1.17(-2.00%) |
Mar 31, 2017 | 58.52 | 59.13 | 58.29 | 58.52 | 298,979 | -0.05(-0.08%) |
Mar 30, 2017 | 58.19 | 58.80 | 58.19 | 58.57 | 111,687 | +0.42(+0.73%) |
Mar 29, 2017 | 57.77 | 58.38 | 57.63 | 58.15 | 171,216 | +0.33(+0.57%) |
Mar 28, 2017 | 56.93 | 57.93 | 56.69 | 57.82 | 111,450 | +0.80(+1.40%) |
Mar 27, 2017 | 56.41 | 57.35 | 56.03 | 57.02 | 100,583 | +0.05(+0.08%) |
Mar 24, 2017 | 57.49 | 57.72 | 56.74 | 56.97 | 89,601 | -0.23(-0.41%) |
Mar 23, 2017 | 56.36 | 57.96 | 56.36 | 57.21 | 97,520 | +0.80(+1.41%) |
Mar 22, 2017 | 56.78 | 56.88 | 56.03 | 56.41 | 88,764 | -0.33(-0.58%) |
Mar 21, 2017 | 57.86 | 57.86 | 56.36 | 56.74 | 156,093 | -0.80(-1.39%) |
Mar 20, 2017 | 57.96 | 58.15 | 57.47 | 57.54 | 125,874 | -0.42(-0.73%) |
Mar 17, 2017 | 58.01 | 58.48 | 57.68 | 57.96 | 397,587 | -0.14(-0.24%) |
Mar 16, 2017 | 58.52 | 58.71 | 57.96 | 58.10 | 173,907 | -0.38(-0.64%) |
Mar 15, 2017 | 57.91 | 58.57 | 57.35 | 58.47 | 259,820 | +0.80(+1.38%) |
Mar 14, 2017 | 58.01 | 58.05 | 57.44 | 57.68 | 111,959 | -0.52(-0.89%) |
Mar 13, 2017 | 58.57 | 57.96 | 58.19 | 92,523 | +0.19(+0.32%) | |
Mar 10, 2017 | 58.33 | 58.64 | 57.58 | 58.01 | 118,836 | +0.14(+0.24%) |
Mar 09, 2017 | 57.82 | 58.15 | 57.49 | 57.86 | 112,697 | -0.19(-0.32%) |
Mar 08, 2017 | 58.80 | 58.90 | 58.05 | 58.05 | 95,082 | -0.75(-1.28%) |
Mar 07, 2017 | 59.27 | 59.88 | 58.71 | 58.80 | 109,185 | -0.70(-1.18%) |
Mar 06, 2017 | 59.37 | 59.98 | 59.23 | 59.51 | 78,304 | -0.38(-0.63%) |
Mar 03, 2017 | 60.21 | 60.49 | 59.74 | 59.88 | 149,157 | -0.28(-0.47%) |
Mar 02, 2017 | 61.43 | 61.43 | 60.07 | 60.16 | 123,985 | -1.64(-2.66%) |