Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 58.40 | 58.40 | 57.61 | 57.96 | 702,681 | -0.12(-0.20%) |
May 30, 2017 | 57.75 | 58.39 | 57.40 | 58.07 | 542,711 | +0.29(+0.49%) |
May 26, 2017 | 58.21 | 58.27 | 57.60 | 57.79 | 429,028 | -0.45(-0.77%) |
May 25, 2017 | 57.90 | 58.37 | 57.65 | 58.23 | 832,874 | +0.51(+0.89%) |
May 24, 2017 | 57.22 | 58.05 | 56.93 | 57.72 | 775,824 | +0.75(+1.31%) |
May 23, 2017 | 56.63 | 57.09 | 55.98 | 56.98 | 598,921 | +0.66(+1.18%) |
May 22, 2017 | 56.37 | 56.53 | 55.57 | 56.31 | 599,656 | +0.52(+0.93%) |
May 19, 2017 | 55.39 | 56.33 | 55.07 | 55.79 | 1,101,857 | +0.53(+0.95%) |
May 18, 2017 | 53.85 | 55.98 | 53.69 | 55.27 | 751,462 | +1.18(+2.18%) |
May 17, 2017 | 54.60 | 55.02 | 53.53 | 54.09 | 1,472,393 | -1.26(-2.27%) |
May 16, 2017 | 54.76 | 55.39 | 54.60 | 55.35 | 456,794 | +0.51(+0.93%) |
May 15, 2017 | 54.57 | 55.14 | 54.57 | 54.83 | 402,793 | +0.34(+0.62%) |
May 12, 2017 | 54.26 | 54.72 | 54.01 | 54.50 | 778,324 | -0.01(-0.01%) |
May 11, 2017 | 54.87 | 54.90 | 54.10 | 54.50 | 392,590 | -0.57(-1.04%) |
May 10, 2017 | 55.13 | 55.27 | 54.63 | 55.07 | 540,917 | -0.18(-0.32%) |
May 09, 2017 | 55.56 | 55.81 | 55.10 | 55.25 | 557,922 | -0.16(-0.29%) |
May 08, 2017 | 56.00 | 56.07 | 55.30 | 55.41 | 571,870 | -0.67(-1.19%) |
May 05, 2017 | 56.82 | 56.82 | 55.85 | 56.08 | 674,289 | -0.53(-0.93%) |
May 04, 2017 | 57.09 | 57.48 | 56.36 | 56.61 | 459,904 | -0.32(-0.56%) |
May 03, 2017 | 57.20 | 57.23 | 56.48 | 56.92 | 395,487 | -0.40(-0.69%) |
May 02, 2017 | 57.25 | 57.49 | 56.57 | 57.32 | 414,023 | +0.07(+0.12%) |
May 01, 2017 | 57.80 | 57.80 | 57.13 | 57.25 | 591,269 | -0.19(-0.33%) |
Apr 28, 2017 | 58.44 | 58.88 | 57.42 | 57.44 | 678,432 | -1.10(-1.88%) |
Apr 27, 2017 | 58.26 | 59.10 | 57.46 | 58.54 | 1,098,927 | +2.01(+3.55%) |
Apr 26, 2017 | 55.92 | 56.66 | 55.55 | 56.53 | 944,081 | +0.69(+1.24%) |
Apr 25, 2017 | 56.21 | 56.48 | 55.00 | 55.84 | 583,426 | -0.15(-0.27%) |
Apr 24, 2017 | 55.74 | 56.30 | 55.50 | 55.99 | 737,125 | +1.27(+2.32%) |
Apr 21, 2017 | 54.41 | 54.87 | 54.12 | 54.72 | 696,746 | +0.52(+0.96%) |
Apr 20, 2017 | 53.39 | 54.33 | 53.24 | 54.20 | 637,694 | +1.12(+2.10%) |
Apr 19, 2017 | 53.24 | 53.60 | 52.99 | 53.08 | 452,981 | +0.08(+0.15%) |
Apr 18, 2017 | 53.10 | 53.21 | 52.75 | 53.00 | 463,189 | -0.34(-0.63%) |
Apr 17, 2017 | 52.71 | 53.40 | 52.44 | 53.34 | 692,446 | +1.04(+2.00%) |
Apr 13, 2017 | 53.00 | 53.39 | 52.27 | 52.30 | 938,707 | -0.95(-1.78%) |
Apr 12, 2017 | 54.39 | 54.39 | 53.14 | 53.24 | 561,840 | -1.23(-2.26%) |
Apr 11, 2017 | 54.67 | 54.81 | 53.69 | 54.48 | 581,212 | -0.33(-0.60%) |
Apr 10, 2017 | 54.21 | 55.24 | 54.21 | 54.81 | 767,400 | +0.80(+1.48%) |
Apr 07, 2017 | 54.15 | 54.49 | 53.87 | 54.01 | 466,971 | -0.45(-0.83%) |
Apr 06, 2017 | 54.35 | 54.63 | 53.98 | 54.46 | 638,102 | +0.18(+0.32%) |
Apr 05, 2017 | 55.30 | 55.52 | 54.17 | 54.29 | 1,155,760 | -0.59(-1.08%) |
Apr 04, 2017 | 54.71 | 55.24 | 54.66 | 54.88 | 624,486 | +0.06(+0.12%) |
Apr 03, 2017 | 55.50 | 55.87 | 54.80 | 54.81 | 733,945 | -0.71(-1.27%) |
Mar 31, 2017 | 55.58 | 55.94 | 55.44 | 55.52 | 516,637 | -0.21(-0.37%) |
Mar 30, 2017 | 55.52 | 55.87 | 55.34 | 55.73 | 433,522 | +0.30(+0.55%) |
Mar 29, 2017 | 55.77 | 55.77 | 54.66 | 55.42 | 643,501 | -0.38(-0.69%) |
Mar 28, 2017 | 54.70 | 56.28 | 54.49 | 55.81 | 813,099 | +0.95(+1.74%) |
Mar 27, 2017 | 54.39 | 54.96 | 53.81 | 54.85 | 687,157 | -0.12(-0.22%) |
Mar 24, 2017 | 55.37 | 55.70 | 54.50 | 54.98 | 490,688 | -0.36(-0.64%) |
Mar 23, 2017 | 55.22 | 55.98 | 54.89 | 55.33 | 816,200 | +0.19(+0.35%) |
Mar 22, 2017 | 54.92 | 55.44 | 54.49 | 55.14 | 967,242 | +0.06(+0.11%) |
Mar 21, 2017 | 56.28 | 56.35 | 54.52 | 55.08 | 704,328 | -1.04(-1.85%) |
Mar 20, 2017 | 56.64 | 56.76 | 56.05 | 56.12 | 660,101 | -0.56(-0.98%) |
Mar 17, 2017 | 56.96 | 57.07 | 56.35 | 56.68 | 1,222,712 | -0.30(-0.52%) |
Mar 16, 2017 | 57.62 | 57.62 | 56.80 | 56.98 | 544,939 | -0.35(-0.61%) |
Mar 15, 2017 | 57.20 | 57.51 | 56.92 | 57.33 | 1,000,811 | +0.30(+0.52%) |
Mar 14, 2017 | 57.58 | 57.83 | 56.63 | 57.03 | 612,528 | -0.92(-1.59%) |
Mar 13, 2017 | 58.14 | 58.14 | 57.85 | 57.95 | 369,854 | -0.09(-0.16%) |
Mar 10, 2017 | 57.91 | 58.16 | 57.39 | 58.04 | 569,407 | +0.56(+0.97%) |
Mar 09, 2017 | 58.17 | 58.40 | 57.25 | 57.48 | 444,892 | -0.69(-1.19%) |
Mar 08, 2017 | 58.67 | 58.67 | 58.05 | 58.18 | 444,927 | -0.25(-0.43%) |
Mar 07, 2017 | 58.97 | 59.02 | 58.40 | 58.43 | 437,260 | -0.53(-0.89%) |
Mar 06, 2017 | 58.89 | 59.35 | 58.66 | 58.95 | 783,501 | -0.29(-0.49%) |
Mar 03, 2017 | 59.86 | 59.86 | 58.84 | 59.25 | 939,173 | -0.53(-0.89%) |
Mar 02, 2017 | 61.38 | 61.38 | 59.51 | 59.78 | 687,799 | -1.51(-2.47%) |