Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 57.53 | 57.91 | 56.39 | 56.61 | 810,027 | -1.31(-2.26%) |
May 30, 2017 | 57.86 | 58.31 | 57.53 | 57.92 | 367,133 | -0.30(-0.51%) |
May 26, 2017 | 57.94 | 58.39 | 57.86 | 58.22 | 328,477 | +0.25(+0.43%) |
May 25, 2017 | 58.37 | 58.78 | 57.65 | 57.96 | 451,342 | -0.28(-0.48%) |
May 24, 2017 | 58.04 | 58.39 | 57.72 | 58.24 | 510,482 | +0.30(+0.51%) |
May 23, 2017 | 58.41 | 58.41 | 57.23 | 57.95 | 577,954 | -0.35(-0.60%) |
May 22, 2017 | 58.23 | 58.39 | 57.50 | 58.30 | 545,919 | +0.50(+0.87%) |
May 19, 2017 | 56.46 | 58.23 | 56.22 | 57.79 | 747,756 | +1.78(+3.19%) |
May 18, 2017 | 55.74 | 56.42 | 55.37 | 56.01 | 650,368 | -0.04(-0.08%) |
May 17, 2017 | 58.57 | 57.66 | 55.95 | 56.05 | 614,357 | -2.51(-4.29%) |
May 16, 2017 | 59.03 | 59.16 | 57.75 | 58.57 | 741,038 | -0.39(-0.67%) |
May 15, 2017 | 59.16 | 59.55 | 58.78 | 58.96 | 826,724 | +0.30(+0.50%) |
May 12, 2017 | 59.36 | 59.36 | 58.30 | 58.66 | 496,892 | -0.76(-1.28%) |
May 11, 2017 | 59.40 | 59.74 | 58.72 | 59.43 | 645,059 | -0.59(-0.99%) |
May 10, 2017 | 60.11 | 60.48 | 59.77 | 60.02 | 405,846 | +0.10(+0.16%) |
May 09, 2017 | 60.01 | 60.47 | 59.68 | 59.92 | 598,273 | -0.01(-0.02%) |
May 08, 2017 | 60.22 | 60.49 | 59.48 | 59.93 | 913,064 | -0.50(-0.83%) |
May 05, 2017 | 60.64 | 60.79 | 60.21 | 60.43 | 685,500 | -0.17(-0.28%) |
May 04, 2017 | 60.53 | 60.78 | 58.91 | 60.60 | 856,405 | +0.10(+0.16%) |
May 03, 2017 | 60.94 | 61.16 | 59.90 | 60.50 | 697,954 | -0.66(-1.08%) |
May 02, 2017 | 61.74 | 62.42 | 60.98 | 61.16 | 641,919 | -0.52(-0.84%) |
May 01, 2017 | 62.38 | 62.40 | 61.10 | 61.68 | 641,263 | -0.36(-0.58%) |
Apr 28, 2017 | 63.47 | 63.49 | 61.91 | 62.04 | 1,397,381 | -1.40(-2.21%) |
Apr 27, 2017 | 63.02 | 63.96 | 62.44 | 63.44 | 1,427,584 | +0.72(+1.15%) |
Apr 26, 2017 | 63.34 | 64.82 | 62.60 | 62.72 | 2,225,595 | -3.83(-5.75%) |
Apr 25, 2017 | 66.56 | 67.05 | 65.66 | 66.55 | 1,133,015 | +1.44(+2.21%) |
Apr 24, 2017 | 64.07 | 65.42 | 64.03 | 65.11 | 831,281 | +1.86(+2.94%) |
Apr 21, 2017 | 63.28 | 63.38 | 62.12 | 63.25 | 667,156 | +0.05(+0.08%) |
Apr 20, 2017 | 62.09 | 63.39 | 61.90 | 63.19 | 586,247 | +1.17(+1.89%) |
Apr 19, 2017 | 62.20 | 62.73 | 61.80 | 62.02 | 748,529 | +0.32(+0.52%) |
Apr 18, 2017 | 60.59 | 61.76 | 60.16 | 61.70 | 934,998 | +0.77(+1.26%) |
Apr 17, 2017 | 59.80 | 60.98 | 59.78 | 60.93 | 791,023 | +1.28(+2.14%) |
Apr 13, 2017 | 61.05 | 61.68 | 59.60 | 59.65 | 899,901 | -1.52(-2.48%) |
Apr 12, 2017 | 63.11 | 63.11 | 60.95 | 61.17 | 429,940 | -1.86(-2.95%) |
Apr 11, 2017 | 62.67 | 63.03 | 62.00 | 63.03 | 498,158 | +0.38(+0.60%) |
Apr 10, 2017 | 62.28 | 63.00 | 62.08 | 62.66 | 562,812 | +0.64(+1.04%) |
Apr 07, 2017 | 61.43 | 62.85 | 61.38 | 62.01 | 559,849 | +0.63(+1.02%) |
Apr 06, 2017 | 60.56 | 61.59 | 60.49 | 61.39 | 662,909 | +1.11(+1.84%) |
Apr 05, 2017 | 61.07 | 61.91 | 60.13 | 60.28 | 739,416 | -0.10(-0.16%) |
Apr 04, 2017 | 60.30 | 60.65 | 60.11 | 60.38 | 437,489 | +0.11(+0.18%) |
Apr 03, 2017 | 61.36 | 61.62 | 59.92 | 60.27 | 447,372 | -1.05(-1.72%) |
Mar 31, 2017 | 61.03 | 61.75 | 60.96 | 61.32 | 481,906 | -0.06(-0.10%) |
Mar 30, 2017 | 60.33 | 61.43 | 60.32 | 61.39 | 455,729 | +1.12(+1.85%) |
Mar 29, 2017 | 60.28 | 60.49 | 59.93 | 60.27 | 449,440 | -0.18(-0.30%) |
Mar 28, 2017 | 59.69 | 60.59 | 59.53 | 60.45 | 743,572 | +0.51(+0.85%) |
Mar 27, 2017 | 59.20 | 60.26 | 58.10 | 59.94 | 961,128 | -0.72(-1.19%) |
Mar 24, 2017 | 61.15 | 61.61 | 60.39 | 60.66 | 486,179 | -0.39(-0.64%) |
Mar 23, 2017 | 61.19 | 61.84 | 60.94 | 61.06 | 395,683 | -0.22(-0.36%) |
Mar 22, 2017 | 60.88 | 61.42 | 60.30 | 61.28 | 664,378 | +0.38(+0.62%) |
Mar 21, 2017 | 63.38 | 63.82 | 60.80 | 60.90 | 746,534 | -2.16(-3.43%) |
Mar 20, 2017 | 62.72 | 63.26 | 62.06 | 63.07 | 531,694 | +0.23(+0.37%) |
Mar 17, 2017 | 62.63 | 63.18 | 62.63 | 62.83 | 708,744 | +0.21(+0.33%) |
Mar 16, 2017 | 63.14 | 63.60 | 62.42 | 62.63 | 535,150 | -0.10(-0.16%) |
Mar 15, 2017 | 61.82 | 63.01 | 61.50 | 62.73 | 451,590 | +1.38(+2.24%) |
Mar 14, 2017 | 60.60 | 61.40 | 59.54 | 61.35 | 806,979 | +0.08(+0.13%) |
Mar 13, 2017 | 60.77 | 61.29 | 60.66 | 61.27 | 575,006 | +0.38(+0.62%) |
Mar 10, 2017 | 61.78 | 61.81 | 59.96 | 60.89 | 880,851 | -0.13(-0.22%) |
Mar 09, 2017 | 61.98 | 62.29 | 60.35 | 61.03 | 835,633 | -1.09(-1.76%) |
Mar 08, 2017 | 62.24 | 63.02 | 61.99 | 62.12 | 952,441 | -0.18(-0.29%) |
Mar 07, 2017 | 62.87 | 63.20 | 62.13 | 62.30 | 1,094,393 | -0.84(-1.33%) |
Mar 06, 2017 | 62.72 | 63.33 | 62.09 | 63.14 | 785,126 | -0.27(-0.42%) |
Mar 03, 2017 | 62.93 | 63.48 | 62.30 | 63.41 | 1,013,922 | +0.47(+0.75%) |
Mar 02, 2017 | 63.87 | 64.66 | 62.70 | 62.93 | 1,439,596 | -1.04(-1.62%) |