Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 54.85 | 55.92 | 54.40 | 55.35 | 227,972 | +0.75(+1.37%) |
May 30, 2017 | 56.65 | 56.65 | 54.60 | 54.60 | 327,661 | -1.90(-3.36%) |
May 26, 2017 | 56.15 | 56.75 | 55.75 | 56.50 | 246,387 | +0.10(+0.18%) |
May 25, 2017 | 55.80 | 56.64 | 55.25 | 56.40 | 277,585 | +0.85(+1.53%) |
May 24, 2017 | 54.80 | 55.85 | 54.10 | 55.55 | 372,077 | +2.05(+3.83%) |
May 23, 2017 | 53.65 | 55.15 | 52.40 | 53.50 | 386,360 | +0.10(+0.19%) |
May 22, 2017 | 55.00 | 55.12 | 53.35 | 53.40 | 306,118 | -1.60(-2.91%) |
May 19, 2017 | 55.65 | 55.95 | 54.85 | 55.00 | 281,509 | -0.55(-0.99%) |
May 18, 2017 | 56.00 | 56.25 | 55.20 | 55.55 | 276,192 | -0.45(-0.80%) |
May 17, 2017 | 57.50 | 57.50 | 55.85 | 56.00 | 284,516 | -1.95(-3.36%) |
May 16, 2017 | 57.15 | 58.00 | 56.95 | 57.95 | 198,302 | +0.85(+1.49%) |
May 15, 2017 | 57.35 | 57.95 | 57.10 | 57.10 | 242,525 | -0.25(-0.44%) |
May 12, 2017 | 57.45 | 57.65 | 57.15 | 57.35 | 189,524 | -0.20(-0.35%) |
May 11, 2017 | 57.65 | 58.25 | 56.42 | 57.55 | 237,048 | -0.55(-0.95%) |
May 10, 2017 | 59.00 | 59.00 | 55.45 | 58.10 | 686,764 | -0.90(-1.53%) |
May 09, 2017 | 60.75 | 62.10 | 58.70 | 59.00 | 473,469 | -3.50(-5.60%) |
May 08, 2017 | 62.25 | 62.60 | 62.21 | 62.50 | 172,379 | +0.25(+0.40%) |
May 05, 2017 | 62.50 | 62.60 | 61.80 | 62.25 | 166,497 | +0.00(+0.00%) |
May 04, 2017 | 62.15 | 62.67 | 62.00 | 62.25 | 94,235 | +0.25(+0.40%) |
May 03, 2017 | 61.70 | 62.00 | 61.40 | 62.00 | 119,448 | +0.20(+0.32%) |
May 02, 2017 | 61.90 | 61.95 | 61.60 | 61.80 | 106,459 | -0.05(-0.08%) |
May 01, 2017 | 62.00 | 62.05 | 61.45 | 61.85 | 107,251 | +0.15(+0.24%) |
Apr 28, 2017 | 61.90 | 61.95 | 61.05 | 61.70 | 124,241 | +0.05(+0.08%) |
Apr 27, 2017 | 61.20 | 61.80 | 61.05 | 61.65 | 161,216 | +0.65(+1.07%) |
Apr 26, 2017 | 61.10 | 61.20 | 60.77 | 61.00 | 202,323 | +0.00(+0.00%) |
Apr 25, 2017 | 61.40 | 61.55 | 60.95 | 61.00 | 150,414 | -0.05(-0.08%) |
Apr 24, 2017 | 60.90 | 61.12 | 60.30 | 61.05 | 172,439 | +0.95(+1.58%) |
Apr 21, 2017 | 60.50 | 60.70 | 60.10 | 60.10 | 103,369 | -0.55(-0.91%) |
Apr 20, 2017 | 60.60 | 61.10 | 60.35 | 60.65 | 83,223 | +0.25(+0.41%) |
Apr 19, 2017 | 60.48 | 60.95 | 60.40 | 60.40 | 103,165 | +0.10(+0.17%) |
Apr 18, 2017 | 60.25 | 60.65 | 60.00 | 60.30 | 92,957 | -0.10(-0.17%) |
Apr 17, 2017 | 59.90 | 60.70 | 59.90 | 60.40 | 107,090 | +0.65(+1.09%) |
Apr 13, 2017 | 59.80 | 60.25 | 59.55 | 59.75 | 85,229 | -0.20(-0.33%) |
Apr 12, 2017 | 60.55 | 60.55 | 59.60 | 59.95 | 62,948 | -0.55(-0.91%) |
Apr 11, 2017 | 59.85 | 60.55 | 59.55 | 60.50 | 143,501 | +0.55(+0.92%) |
Apr 10, 2017 | 59.65 | 60.30 | 59.55 | 59.95 | 164,928 | +0.35(+0.59%) |
Apr 07, 2017 | 60.10 | 60.30 | 59.60 | 59.60 | 91,319 | -0.60(-1.00%) |
Apr 06, 2017 | 59.65 | 60.45 | 59.45 | 60.20 | 79,278 | +0.45(+0.75%) |
Apr 05, 2017 | 60.15 | 60.90 | 59.50 | 59.75 | 134,418 | -0.35(-0.58%) |
Apr 04, 2017 | 60.45 | 60.95 | 59.75 | 60.10 | 124,202 | -0.45(-0.74%) |
Apr 03, 2017 | 61.30 | 61.50 | 60.00 | 60.55 | 159,117 | -0.70(-1.14%) |
Mar 31, 2017 | 61.00 | 61.95 | 60.80 | 61.25 | 273,729 | +0.30(+0.49%) |
Mar 30, 2017 | 60.85 | 61.50 | 60.80 | 60.95 | 83,017 | +0.10(+0.16%) |
Mar 29, 2017 | 60.50 | 61.15 | 60.45 | 60.85 | 108,450 | +0.25(+0.41%) |
Mar 28, 2017 | 60.00 | 60.85 | 59.40 | 60.60 | 207,582 | +0.50(+0.83%) |
Mar 27, 2017 | 59.75 | 60.50 | 59.10 | 60.10 | 154,555 | -0.25(-0.41%) |
Mar 24, 2017 | 60.85 | 61.27 | 60.05 | 60.35 | 137,534 | -0.40(-0.66%) |
Mar 23, 2017 | 60.65 | 61.25 | 60.00 | 60.75 | 200,044 | -0.30(-0.49%) |
Mar 22, 2017 | 61.30 | 62.02 | 60.35 | 61.05 | 164,057 | -0.45(-0.73%) |
Mar 21, 2017 | 62.55 | 62.55 | 61.25 | 61.50 | 146,809 | -0.90(-1.44%) |
Mar 20, 2017 | 63.00 | 63.15 | 62.35 | 62.40 | 126,484 | -0.55(-0.87%) |
Mar 17, 2017 | 62.60 | 63.15 | 62.55 | 62.95 | 288,049 | +0.25(+0.40%) |
Mar 16, 2017 | 63.50 | 63.95 | 62.55 | 62.70 | 172,456 | -0.45(-0.71%) |
Mar 15, 2017 | 62.60 | 63.35 | 62.00 | 63.15 | 107,024 | +1.10(+1.77%) |
Mar 14, 2017 | 62.30 | 62.60 | 61.70 | 62.05 | 68,808 | -0.50(-0.80%) |
Mar 13, 2017 | 62.65 | 63.65 | 62.45 | 62.55 | 141,891 | -0.05(-0.08%) |
Mar 10, 2017 | 62.75 | 62.90 | 61.90 | 62.60 | 112,872 | +0.27(+0.44%) |
Mar 09, 2017 | 63.75 | 64.00 | 62.05 | 62.33 | 139,600 | -1.57(-2.46%) |
Mar 08, 2017 | 63.75 | 64.80 | 63.65 | 63.90 | 148,052 | +0.20(+0.31%) |
Mar 07, 2017 | 63.70 | 64.20 | 63.45 | 63.70 | 169,263 | -0.15(-0.23%) |
Mar 06, 2017 | 64.45 | 64.60 | 63.80 | 63.85 | 125,076 | -0.70(-1.08%) |
Mar 03, 2017 | 64.00 | 64.85 | 63.95 | 64.55 | 153,097 | +0.45(+0.70%) |
Mar 02, 2017 | 63.40 | 65.10 | 63.10 | 64.10 | 265,070 | +0.60(+0.94%) |