Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 59.12 | 62.03 | 59.08 | 60.39 | 4,249,074 | +1.61(+2.74%) |
May 30, 2017 | 59.60 | 59.60 | 58.44 | 58.78 | 980,431 | -0.97(-1.62%) |
May 26, 2017 | 59.35 | 60.07 | 59.32 | 59.75 | 1,210,538 | +0.49(+0.83%) |
May 25, 2017 | 59.22 | 59.76 | 58.85 | 59.25 | 1,353,452 | +0.26(+0.44%) |
May 24, 2017 | 59.32 | 59.90 | 58.95 | 58.99 | 1,885,313 | -0.17(-0.29%) |
May 23, 2017 | 59.72 | 61.78 | 59.02 | 59.17 | 5,445,620 | -0.23(-0.39%) |
May 22, 2017 | 57.65 | 59.81 | 57.57 | 59.40 | 3,071,454 | +1.73(+3.01%) |
May 19, 2017 | 57.24 | 58.10 | 57.12 | 57.66 | 1,160,463 | +0.34(+0.59%) |
May 18, 2017 | 57.08 | 57.97 | 56.76 | 57.33 | 1,773,275 | +0.28(+0.49%) |
May 17, 2017 | 56.82 | 57.19 | 56.42 | 57.04 | 1,047,842 | +0.16(+0.27%) |
May 16, 2017 | 56.79 | 57.07 | 56.39 | 56.89 | 1,250,460 | +0.33(+0.58%) |
May 15, 2017 | 56.02 | 56.57 | 56.02 | 56.56 | 686,355 | +0.41(+0.72%) |
May 12, 2017 | 56.25 | 56.50 | 55.84 | 56.15 | 660,806 | -0.21(-0.38%) |
May 11, 2017 | 56.38 | 56.46 | 55.89 | 56.37 | 550,588 | -0.14(-0.24%) |
May 10, 2017 | 55.77 | 56.55 | 55.66 | 56.50 | 1,130,777 | +0.71(+1.27%) |
May 09, 2017 | 56.36 | 56.50 | 55.70 | 55.79 | 893,086 | -0.62(-1.10%) |
May 08, 2017 | 56.28 | 56.55 | 56.13 | 56.41 | 1,344,803 | +0.18(+0.33%) |
May 05, 2017 | 56.61 | 56.75 | 56.09 | 56.23 | 590,738 | -0.07(-0.12%) |
May 04, 2017 | 56.65 | 56.80 | 55.96 | 56.30 | 1,037,204 | +0.00(+0.00%) |
May 03, 2017 | 55.97 | 56.41 | 55.84 | 56.30 | 1,191,510 | +0.23(+0.41%) |
May 02, 2017 | 56.11 | 56.27 | 55.93 | 56.07 | 953,300 | -0.03(-0.05%) |
May 01, 2017 | 56.41 | 56.47 | 55.89 | 56.09 | 829,293 | -0.26(-0.46%) |
Apr 28, 2017 | 56.78 | 56.78 | 55.90 | 56.36 | 1,271,300 | -0.31(-0.55%) |
Apr 27, 2017 | 57.95 | 59.75 | 56.49 | 56.67 | 1,954,141 | +0.59(+1.05%) |
Apr 26, 2017 | 57.19 | 57.26 | 55.96 | 56.08 | 1,966,327 | -1.03(-1.80%) |
Apr 25, 2017 | 57.37 | 57.37 | 56.75 | 57.10 | 781,558 | -0.21(-0.37%) |
Apr 24, 2017 | 57.10 | 57.56 | 56.79 | 57.32 | 993,181 | +0.68(+1.20%) |
Apr 21, 2017 | 56.77 | 57.09 | 56.57 | 56.64 | 917,693 | -0.09(-0.15%) |
Apr 20, 2017 | 56.98 | 57.14 | 56.53 | 56.72 | 1,460,323 | -0.11(-0.19%) |
Apr 19, 2017 | 57.33 | 57.38 | 56.71 | 56.83 | 938,329 | -0.34(-0.59%) |
Apr 18, 2017 | 57.05 | 57.59 | 56.92 | 57.17 | 853,216 | +0.15(+0.25%) |
Apr 17, 2017 | 56.99 | 57.08 | 56.63 | 57.03 | 783,338 | +0.13(+0.22%) |
Apr 13, 2017 | 57.27 | 57.58 | 56.82 | 56.90 | 496,185 | -0.48(-0.84%) |
Apr 12, 2017 | 57.18 | 57.44 | 57.14 | 57.38 | 652,642 | +0.11(+0.19%) |
Apr 11, 2017 | 57.27 | 57.66 | 56.95 | 57.28 | 999,263 | +0.30(+0.53%) |
Apr 10, 2017 | 56.96 | 57.14 | 56.57 | 56.98 | 1,170,111 | +0.76(+1.34%) |
Apr 07, 2017 | 56.45 | 56.60 | 56.12 | 56.22 | 688,442 | -0.40(-0.70%) |
Apr 06, 2017 | 56.59 | 56.76 | 55.91 | 56.62 | 979,858 | +0.18(+0.33%) |
Apr 05, 2017 | 56.21 | 56.64 | 56.15 | 56.43 | 828,969 | +0.36(+0.64%) |
Apr 04, 2017 | 56.30 | 56.47 | 55.84 | 56.08 | 818,554 | -0.08(-0.14%) |
Apr 03, 2017 | 55.99 | 56.49 | 55.93 | 56.15 | 811,898 | +0.07(+0.12%) |
Mar 31, 2017 | 55.81 | 56.40 | 55.77 | 56.09 | 646,365 | +0.32(+0.57%) |
Mar 30, 2017 | 56.24 | 56.24 | 55.58 | 55.77 | 627,149 | -0.44(-0.78%) |
Mar 29, 2017 | 56.14 | 56.35 | 55.98 | 56.20 | 684,811 | +0.09(+0.16%) |
Mar 28, 2017 | 55.90 | 56.40 | 55.78 | 56.11 | 766,631 | +0.26(+0.47%) |
Mar 27, 2017 | 55.87 | 56.08 | 55.58 | 55.85 | 854,516 | -0.24(-0.43%) |
Mar 24, 2017 | 56.39 | 56.46 | 55.93 | 56.09 | 865,082 | -0.12(-0.21%) |
Mar 23, 2017 | 56.34 | 56.58 | 56.01 | 56.21 | 1,100,752 | +0.12(+0.21%) |
Mar 22, 2017 | 56.53 | 56.69 | 55.82 | 56.09 | 740,008 | -0.28(-0.50%) |
Mar 21, 2017 | 56.81 | 57.01 | 56.09 | 56.38 | 812,969 | -0.55(-0.97%) |
Mar 20, 2017 | 57.27 | 57.27 | 56.63 | 56.93 | 1,292,229 | -0.21(-0.37%) |
Mar 17, 2017 | 57.19 | 57.19 | 56.88 | 57.14 | 1,104,691 | +0.14(+0.24%) |
Mar 16, 2017 | 56.97 | 57.03 | 56.71 | 57.01 | 797,488 | -0.01(-0.02%) |
Mar 15, 2017 | 56.71 | 57.29 | 56.71 | 57.02 | 1,628,593 | +0.22(+0.39%) |
Mar 14, 2017 | 55.93 | 56.85 | 55.72 | 56.79 | 1,571,046 | +0.85(+1.52%) |
Mar 13, 2017 | 56.06 | 56.28 | 55.71 | 55.94 | 867,058 | -0.13(-0.22%) |
Mar 10, 2017 | 55.88 | 56.36 | 55.88 | 56.07 | 990,520 | +0.46(+0.82%) |
Mar 09, 2017 | 55.27 | 55.80 | 54.79 | 55.61 | 1,130,054 | +0.33(+0.60%) |
Mar 08, 2017 | 55.58 | 55.68 | 55.01 | 55.28 | 1,033,100 | -0.46(-0.82%) |
Mar 07, 2017 | 56.44 | 56.70 | 55.67 | 55.74 | 1,081,615 | -0.65(-1.15%) |
Mar 06, 2017 | 55.77 | 56.47 | 55.73 | 56.39 | 893,664 | +0.36(+0.64%) |
Mar 03, 2017 | 55.73 | 56.09 | 55.30 | 56.03 | 1,070,019 | +0.20(+0.36%) |
Mar 02, 2017 | 56.14 | 56.14 | 55.25 | 55.82 | 937,715 | -0.13(-0.23%) |