Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 61.95 | 62.10 | 61.67 | 62.01 | 425,921 | +0.10(+0.16%) |
May 30, 2017 | 61.70 | 61.94 | 61.57 | 61.91 | 283,090 | +0.16(+0.25%) |
May 26, 2017 | 61.72 | 61.98 | 61.71 | 61.75 | 513,033 | +0.00(+0.00%) |
May 25, 2017 | 61.34 | 61.80 | 61.24 | 61.75 | 337,297 | +0.39(+0.64%) |
May 24, 2017 | 61.10 | 61.41 | 60.86 | 61.36 | 278,744 | +0.33(+0.55%) |
May 23, 2017 | 61.54 | 61.85 | 60.88 | 61.02 | 398,756 | -0.11(-0.18%) |
May 22, 2017 | 61.01 | 61.19 | 60.75 | 61.13 | 399,888 | +0.18(+0.29%) |
May 19, 2017 | 60.88 | 61.27 | 60.47 | 60.95 | 537,616 | +0.32(+0.54%) |
May 18, 2017 | 60.59 | 61.20 | 60.54 | 60.63 | 641,026 | +0.05(+0.08%) |
May 17, 2017 | 61.50 | 61.16 | 60.36 | 60.58 | 793,817 | -0.91(-1.49%) |
May 16, 2017 | 61.77 | 61.85 | 61.16 | 61.50 | 718,952 | -0.22(-0.35%) |
May 15, 2017 | 61.31 | 61.77 | 61.23 | 61.71 | 769,451 | +0.37(+0.61%) |
May 12, 2017 | 61.51 | 61.86 | 61.29 | 61.34 | 810,435 | -0.18(-0.29%) |
May 11, 2017 | 61.34 | 61.60 | 61.06 | 61.52 | 412,549 | -0.11(-0.18%) |
May 10, 2017 | 61.53 | 61.69 | 61.02 | 61.62 | 508,239 | +0.11(+0.18%) |
May 09, 2017 | 60.83 | 61.63 | 60.53 | 61.52 | 704,264 | +0.66(+1.08%) |
May 08, 2017 | 60.57 | 61.00 | 60.25 | 60.86 | 600,540 | +0.29(+0.47%) |
May 05, 2017 | 60.09 | 60.95 | 59.12 | 60.57 | 1,421,661 | +1.09(+1.83%) |
May 04, 2017 | 58.63 | 59.75 | 58.63 | 59.48 | 660,899 | +0.84(+1.43%) |
May 03, 2017 | 58.66 | 58.78 | 58.06 | 58.64 | 464,421 | +0.00(+0.00%) |
May 02, 2017 | 59.00 | 59.49 | 58.35 | 58.64 | 538,697 | -0.29(-0.48%) |
May 01, 2017 | 58.75 | 59.07 | 58.53 | 58.93 | 570,578 | +0.51(+0.88%) |
Apr 28, 2017 | 58.92 | 58.97 | 58.08 | 58.42 | 521,660 | -0.49(-0.83%) |
Apr 27, 2017 | 59.00 | 59.34 | 58.72 | 58.91 | 841,243 | -0.07(-0.12%) |
Apr 26, 2017 | 57.81 | 59.01 | 57.75 | 58.98 | 1,165,204 | +1.31(+2.27%) |
Apr 25, 2017 | 57.52 | 58.04 | 57.06 | 57.67 | 509,159 | +0.43(+0.76%) |
Apr 24, 2017 | 57.05 | 57.39 | 56.91 | 57.24 | 367,791 | +0.97(+1.73%) |
Apr 21, 2017 | 56.28 | 56.47 | 56.03 | 56.26 | 659,090 | -0.02(-0.03%) |
Apr 20, 2017 | 56.63 | 56.63 | 56.02 | 56.28 | 924,622 | -0.17(-0.30%) |
Apr 19, 2017 | 55.97 | 56.71 | 55.27 | 56.45 | 643,217 | -0.19(-0.33%) |
Apr 18, 2017 | 56.59 | 56.83 | 56.08 | 56.64 | 537,271 | -0.18(-0.31%) |
Apr 17, 2017 | 56.29 | 56.87 | 56.16 | 56.82 | 505,275 | +0.82(+1.46%) |
Apr 13, 2017 | 56.12 | 56.46 | 55.96 | 56.00 | 509,595 | -0.18(-0.32%) |
Apr 12, 2017 | 56.58 | 56.67 | 56.03 | 56.18 | 599,218 | -0.32(-0.57%) |
Apr 11, 2017 | 56.54 | 56.77 | 56.14 | 56.50 | 369,946 | -0.10(-0.17%) |
Apr 10, 2017 | 56.81 | 57.04 | 56.56 | 56.60 | 319,260 | -0.22(-0.38%) |
Apr 07, 2017 | 56.69 | 56.99 | 56.58 | 56.81 | 471,538 | +0.00(+0.00%) |
Apr 06, 2017 | 56.41 | 56.91 | 56.06 | 56.81 | 410,460 | +0.58(+1.03%) |
Apr 05, 2017 | 56.43 | 56.94 | 56.20 | 56.24 | 690,166 | -0.20(-0.35%) |
Apr 04, 2017 | 56.95 | 57.03 | 56.32 | 56.43 | 541,616 | -0.53(-0.93%) |
Apr 03, 2017 | 56.99 | 57.36 | 56.81 | 56.96 | 702,505 | -0.06(-0.10%) |
Mar 31, 2017 | 56.91 | 57.28 | 56.64 | 57.02 | 451,382 | +0.15(+0.26%) |
Mar 30, 2017 | 56.74 | 57.15 | 56.74 | 56.87 | 388,064 | +0.00(+0.00%) |
Mar 29, 2017 | 56.80 | 56.96 | 56.53 | 56.87 | 333,131 | -0.05(-0.09%) |
Mar 28, 2017 | 57.08 | 57.22 | 56.55 | 56.92 | 691,838 | -0.07(-0.12%) |
Mar 27, 2017 | 56.65 | 57.33 | 56.22 | 56.99 | 1,346,918 | +0.50(+0.89%) |
Mar 24, 2017 | 56.54 | 57.04 | 56.35 | 56.49 | 609,066 | -0.07(-0.12%) |
Mar 23, 2017 | 56.02 | 56.84 | 55.94 | 56.56 | 577,368 | +0.39(+0.70%) |
Mar 22, 2017 | 56.24 | 56.34 | 55.79 | 56.17 | 561,818 | -0.08(-0.14%) |
Mar 21, 2017 | 56.29 | 56.67 | 56.05 | 56.25 | 1,180,207 | +0.13(+0.23%) |
Mar 20, 2017 | 56.25 | 56.29 | 55.77 | 56.12 | 999,694 | -0.13(-0.23%) |
Mar 17, 2017 | 55.23 | 56.32 | 55.07 | 56.25 | 1,160,635 | +1.13(+2.05%) |
Mar 16, 2017 | 55.47 | 55.79 | 54.56 | 55.12 | 957,571 | -0.69(-1.23%) |
Mar 15, 2017 | 55.00 | 55.94 | 54.92 | 55.80 | 808,746 | +0.98(+1.79%) |
Mar 14, 2017 | 54.73 | 54.88 | 54.42 | 54.82 | 445,627 | -0.02(-0.04%) |
Mar 13, 2017 | 54.68 | 54.89 | 54.23 | 54.84 | 678,586 | +0.25(+0.45%) |
Mar 10, 2017 | 53.99 | 54.76 | 53.90 | 54.60 | 858,829 | +0.81(+1.50%) |
Mar 09, 2017 | 53.63 | 54.07 | 53.46 | 53.79 | 452,988 | +0.37(+0.70%) |
Mar 08, 2017 | 53.13 | 53.67 | 53.04 | 53.42 | 390,312 | +0.30(+0.57%) |
Mar 07, 2017 | 53.10 | 53.43 | 53.00 | 53.11 | 390,439 | -0.20(-0.37%) |
Mar 06, 2017 | 53.60 | 53.77 | 53.27 | 53.31 | 598,600 | -0.65(-1.20%) |
Mar 03, 2017 | 53.61 | 53.99 | 53.55 | 53.96 | 478,347 | +0.31(+0.59%) |
Mar 02, 2017 | 54.10 | 54.47 | 53.59 | 53.64 | 728,125 | -0.62(-1.14%) |