Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 58.90 | 59.16 | 58.21 | 58.30 | 5,016,226 | -0.68(-1.16%) |
May 30, 2017 | 59.20 | 59.50 | 58.84 | 58.98 | 2,506,848 | -0.34(-0.57%) |
May 26, 2017 | 59.46 | 59.68 | 59.10 | 59.32 | 3,003,204 | +0.02(+0.03%) |
May 25, 2017 | 60.14 | 60.42 | 59.15 | 59.30 | 3,609,888 | -0.66(-1.10%) |
May 24, 2017 | 59.83 | 60.21 | 59.69 | 59.96 | 1,861,240 | +0.11(+0.18%) |
May 23, 2017 | 60.32 | 60.35 | 59.82 | 59.85 | 3,886,560 | -0.31(-0.52%) |
May 22, 2017 | 59.98 | 60.35 | 59.91 | 60.17 | 1,810,171 | +0.23(+0.38%) |
May 19, 2017 | 59.49 | 60.15 | 59.25 | 59.94 | 2,993,808 | +0.54(+0.90%) |
May 18, 2017 | 59.27 | 59.70 | 58.84 | 59.40 | 3,308,666 | -0.09(-0.15%) |
May 17, 2017 | 60.16 | 60.34 | 59.46 | 59.49 | 2,883,456 | -0.67(-1.11%) |
May 16, 2017 | 60.85 | 60.88 | 59.92 | 60.16 | 2,626,440 | -0.67(-1.11%) |
May 15, 2017 | 60.96 | 61.26 | 60.61 | 60.83 | 2,272,932 | +0.25(+0.41%) |
May 12, 2017 | 60.34 | 60.73 | 60.21 | 60.58 | 1,896,439 | +0.20(+0.34%) |
May 11, 2017 | 60.67 | 60.76 | 60.14 | 60.38 | 1,897,091 | -0.17(-0.29%) |
May 10, 2017 | 60.57 | 60.77 | 60.33 | 60.55 | 2,227,033 | +0.11(+0.19%) |
May 09, 2017 | 60.39 | 60.83 | 60.27 | 60.44 | 1,917,300 | -0.03(-0.05%) |
May 08, 2017 | 60.04 | 60.54 | 59.82 | 60.47 | 2,459,881 | +0.22(+0.37%) |
May 05, 2017 | 59.48 | 60.31 | 59.46 | 60.25 | 2,323,166 | +0.84(+1.42%) |
May 04, 2017 | 60.21 | 60.21 | 59.22 | 59.41 | 2,849,683 | -1.03(-1.70%) |
May 03, 2017 | 59.92 | 60.55 | 59.78 | 60.43 | 2,563,327 | +0.25(+0.42%) |
May 02, 2017 | 60.69 | 60.80 | 60.03 | 60.18 | 2,901,231 | -0.23(-0.38%) |
May 01, 2017 | 60.38 | 61.01 | 60.23 | 60.41 | 3,468,237 | +0.00(+0.00%) |
Apr 28, 2017 | 60.44 | 61.46 | 60.04 | 60.41 | 6,928,634 | +1.15(+1.93%) |
Apr 27, 2017 | 59.23 | 59.32 | 58.41 | 59.26 | 3,953,320 | -0.05(-0.08%) |
Apr 26, 2017 | 59.17 | 59.90 | 58.97 | 59.31 | 3,921,421 | +0.02(+0.04%) |
Apr 25, 2017 | 58.92 | 59.36 | 58.66 | 59.29 | 3,467,414 | +0.43(+0.74%) |
Apr 24, 2017 | 58.56 | 58.91 | 58.27 | 58.85 | 3,270,551 | +0.88(+1.52%) |
Apr 21, 2017 | 57.40 | 58.15 | 57.40 | 57.97 | 3,372,997 | +0.46(+0.79%) |
Apr 20, 2017 | 57.33 | 57.99 | 57.20 | 57.52 | 2,215,647 | +0.32(+0.56%) |
Apr 19, 2017 | 57.66 | 57.82 | 57.05 | 57.20 | 3,307,420 | -0.46(-0.79%) |
Apr 18, 2017 | 58.20 | 58.44 | 57.43 | 57.65 | 3,063,766 | -0.82(-1.40%) |
Apr 17, 2017 | 58.21 | 58.47 | 58.14 | 58.47 | 2,039,801 | +0.26(+0.44%) |
Apr 13, 2017 | 58.66 | 58.99 | 58.05 | 58.21 | 3,432,876 | -0.54(-0.92%) |
Apr 12, 2017 | 59.32 | 59.42 | 58.66 | 58.75 | 2,642,048 | -0.38(-0.64%) |
Apr 11, 2017 | 59.08 | 59.20 | 58.58 | 59.13 | 2,690,534 | -0.13(-0.22%) |
Apr 10, 2017 | 58.85 | 59.72 | 58.84 | 59.26 | 3,297,738 | +0.68(+1.17%) |
Apr 07, 2017 | 58.44 | 58.97 | 58.11 | 58.58 | 3,271,819 | +0.21(+0.35%) |
Apr 06, 2017 | 58.91 | 58.96 | 58.20 | 58.37 | 4,375,699 | -0.52(-0.89%) |
Apr 05, 2017 | 59.79 | 60.35 | 58.87 | 58.90 | 3,775,547 | -0.65(-1.10%) |
Apr 04, 2017 | 59.60 | 59.64 | 58.97 | 59.55 | 1,802,888 | +0.11(+0.18%) |
Apr 03, 2017 | 60.05 | 60.15 | 59.22 | 59.44 | 2,253,498 | -0.71(-1.17%) |
Mar 31, 2017 | 59.60 | 60.31 | 59.54 | 60.15 | 3,614,031 | +0.48(+0.80%) |
Mar 30, 2017 | 59.51 | 59.87 | 59.18 | 59.67 | 4,269,163 | +0.20(+0.34%) |
Mar 29, 2017 | 59.08 | 59.60 | 58.88 | 59.47 | 3,005,401 | +0.30(+0.51%) |
Mar 28, 2017 | 58.78 | 59.31 | 58.53 | 59.16 | 3,145,721 | +0.51(+0.87%) |
Mar 27, 2017 | 58.44 | 59.07 | 58.22 | 58.66 | 2,751,613 | -0.02(-0.03%) |
Mar 24, 2017 | 59.54 | 59.73 | 58.56 | 58.67 | 3,107,754 | -0.92(-1.54%) |
Mar 23, 2017 | 59.66 | 60.13 | 59.55 | 59.59 | 2,913,190 | -0.27(-0.44%) |
Mar 22, 2017 | 59.45 | 59.93 | 59.10 | 59.85 | 3,986,350 | +0.17(+0.29%) |
Mar 21, 2017 | 60.36 | 60.58 | 59.42 | 59.68 | 6,099,450 | -0.61(-1.02%) |
Mar 20, 2017 | 60.65 | 60.74 | 60.06 | 60.30 | 3,009,935 | -0.40(-0.66%) |
Mar 17, 2017 | 60.64 | 60.81 | 60.46 | 60.70 | 3,687,175 | +0.19(+0.31%) |
Mar 16, 2017 | 60.79 | 60.82 | 60.30 | 60.51 | 3,259,097 | -0.35(-0.57%) |
Mar 15, 2017 | 59.94 | 60.96 | 59.94 | 60.86 | 3,176,418 | +1.25(+2.09%) |
Mar 14, 2017 | 59.60 | 59.81 | 59.35 | 59.61 | 3,086,291 | -0.38(-0.63%) |
Mar 13, 2017 | 59.92 | 60.36 | 59.76 | 59.99 | 2,869,441 | +0.11(+0.19%) |
Mar 10, 2017 | 58.60 | 59.97 | 58.15 | 59.88 | 6,635,223 | +1.53(+2.63%) |
Mar 09, 2017 | 58.48 | 58.77 | 57.92 | 58.34 | 3,535,760 | -0.31(-0.53%) |
Mar 08, 2017 | 58.93 | 59.46 | 58.56 | 58.66 | 3,710,609 | -0.17(-0.30%) |
Mar 07, 2017 | 59.69 | 59.84 | 58.76 | 58.83 | 3,527,958 | -0.94(-1.58%) |
Mar 06, 2017 | 59.35 | 59.90 | 59.23 | 59.77 | 2,434,042 | +0.29(+0.49%) |
Mar 03, 2017 | 59.60 | 60.01 | 59.36 | 59.48 | 2,288,885 | +0.01(+0.01%) |
Mar 02, 2017 | 60.20 | 60.25 | 59.35 | 59.48 | 3,357,370 | -0.79(-1.31%) |