Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 59.80 | 60.00 | 56.53 | 56.60 | 68,163 | -3.00(-5.03%) |
May 30, 2017 | 58.80 | 63.80 | 58.40 | 59.60 | 109,921 | +0.80(+1.36%) |
May 26, 2017 | 56.80 | 59.00 | 56.20 | 58.80 | 53,134 | +1.80(+3.16%) |
May 25, 2017 | 57.20 | 57.80 | 55.80 | 57.00 | 25,612 | +0.00(+0.00%) |
May 24, 2017 | 56.60 | 58.20 | 56.20 | 57.00 | 32,091 | +0.40(+0.71%) |
May 23, 2017 | 56.40 | 57.00 | 55.20 | 56.60 | 27,712 | +0.40(+0.71%) |
May 22, 2017 | 56.40 | 56.98 | 54.60 | 56.20 | 37,391 | +0.40(+0.72%) |
May 19, 2017 | 57.60 | 58.40 | 55.40 | 55.80 | 27,712 | -1.80(-3.13%) |
May 18, 2017 | 55.60 | 58.20 | 55.40 | 57.60 | 40,908 | +1.60(+2.86%) |
May 17, 2017 | 58.00 | 58.00 | 55.20 | 56.00 | 59,721 | -2.60(-4.44%) |
May 16, 2017 | 55.80 | 58.80 | 54.40 | 58.60 | 66,954 | +2.80(+5.02%) |
May 15, 2017 | 56.60 | 56.60 | 55.00 | 55.80 | 34,077 | -0.60(-1.06%) |
May 12, 2017 | 54.20 | 58.00 | 54.00 | 56.40 | 65,855 | +2.20(+4.06%) |
May 11, 2017 | 54.40 | 55.20 | 53.20 | 54.20 | 30,437 | -0.20(-0.37%) |
May 10, 2017 | 53.80 | 54.60 | 52.80 | 54.40 | 39,260 | +0.20(+0.37%) |
May 09, 2017 | 54.40 | 54.80 | 53.60 | 54.20 | 22,116 | -0.20(-0.37%) |
May 08, 2017 | 54.20 | 54.80 | 53.60 | 54.40 | 27,471 | +0.20(+0.37%) |
May 05, 2017 | 54.00 | 54.44 | 53.20 | 54.20 | 36,841 | +0.20(+0.37%) |
May 04, 2017 | 55.20 | 55.60 | 53.80 | 54.00 | 35,696 | -1.20(-2.17%) |
May 03, 2017 | 56.00 | 56.20 | 54.60 | 55.20 | 31,777 | -0.80(-1.43%) |
May 02, 2017 | 59.00 | 59.20 | 56.00 | 56.00 | 47,143 | -3.40(-5.72%) |
May 01, 2017 | 58.60 | 62.60 | 58.60 | 59.40 | 88,483 | +1.40(+2.41%) |
Apr 28, 2017 | 57.80 | 58.20 | 57.00 | 58.00 | 37,516 | +0.20(+0.35%) |
Apr 27, 2017 | 57.00 | 58.00 | 56.80 | 57.80 | 28,680 | +0.80(+1.40%) |
Apr 26, 2017 | 55.40 | 57.00 | 55.00 | 57.00 | 36,007 | +1.40(+2.52%) |
Apr 25, 2017 | 56.00 | 56.20 | 54.80 | 55.60 | 30,406 | +1.00(+1.83%) |
Apr 24, 2017 | 55.00 | 55.40 | 53.60 | 54.60 | 34,468 | +0.40(+0.74%) |
Apr 21, 2017 | 53.40 | 54.20 | 52.80 | 54.20 | 35,365 | +0.60(+1.12%) |
Apr 20, 2017 | 52.60 | 54.00 | 52.40 | 53.60 | 35,568 | +1.20(+2.29%) |
Apr 19, 2017 | 54.00 | 54.80 | 51.90 | 52.40 | 49,664 | -1.40(-2.60%) |
Apr 18, 2017 | 55.00 | 55.20 | 51.60 | 53.80 | 95,814 | -1.60(-2.89%) |
Apr 17, 2017 | 56.60 | 57.20 | 54.80 | 55.40 | 49,275 | -1.20(-2.12%) |
Apr 13, 2017 | 56.80 | 58.00 | 56.00 | 56.60 | 64,617 | -0.20(-0.35%) |
Apr 12, 2017 | 58.00 | 58.35 | 56.40 | 56.80 | 102,227 | -4.00(-6.58%) |
Apr 11, 2017 | 60.20 | 61.40 | 59.60 | 60.80 | 43,292 | +0.40(+0.66%) |
Apr 10, 2017 | 61.40 | 62.40 | 60.20 | 60.40 | 29,085 | -1.00(-1.63%) |
Apr 07, 2017 | 60.20 | 61.40 | 60.20 | 61.40 | 29,855 | +0.20(+0.33%) |
Apr 06, 2017 | 59.40 | 61.20 | 58.60 | 61.20 | 37,007 | +1.80(+3.03%) |
Apr 05, 2017 | 60.80 | 61.40 | 59.20 | 59.40 | 35,597 | -1.20(-1.98%) |
Apr 04, 2017 | 61.20 | 62.00 | 60.00 | 60.60 | 42,723 | -0.60(-0.98%) |
Apr 03, 2017 | 63.40 | 63.80 | 61.20 | 61.20 | 31,479 | -2.40(-3.77%) |
Mar 31, 2017 | 61.60 | 64.00 | 61.40 | 63.60 | 51,042 | +2.00(+3.25%) |
Mar 30, 2017 | 63.00 | 63.40 | 61.40 | 61.60 | 34,730 | +0.00(+0.00%) |
Mar 29, 2017 | 60.60 | 63.40 | 60.60 | 61.60 | 42,497 | +1.00(+1.65%) |
Mar 28, 2017 | 61.60 | 62.40 | 60.60 | 60.60 | 36,511 | -1.40(-2.26%) |
Mar 27, 2017 | 60.00 | 63.00 | 58.80 | 62.00 | 48,957 | +1.40(+2.31%) |
Mar 24, 2017 | 60.20 | 62.60 | 60.00 | 60.60 | 34,938 | +0.40(+0.66%) |
Mar 23, 2017 | 60.00 | 61.40 | 59.80 | 60.20 | 28,460 | +0.00(+0.00%) |
Mar 22, 2017 | 60.00 | 61.30 | 58.80 | 60.20 | 52,069 | +0.00(+0.00%) |
Mar 21, 2017 | 63.80 | 64.20 | 59.82 | 60.20 | 54,680 | -3.60(-5.64%) |
Mar 20, 2017 | 65.00 | 65.20 | 61.80 | 63.80 | 52,762 | -1.20(-1.85%) |
Mar 17, 2017 | 60.60 | 65.00 | 60.20 | 65.00 | 109,755 | +3.80(+6.21%) |
Mar 16, 2017 | 60.60 | 61.80 | 60.40 | 61.20 | 38,601 | +0.20(+0.33%) |
Mar 15, 2017 | 58.40 | 61.20 | 57.40 | 61.00 | 60,082 | +2.80(+4.81%) |
Mar 14, 2017 | 58.00 | 59.20 | 57.00 | 58.20 | 27,424 | +0.00(+0.00%) |
Mar 13, 2017 | 58.20 | 59.80 | 57.60 | 58.20 | 41,214 | +0.00(+0.00%) |
Mar 10, 2017 | 56.00 | 59.00 | 55.40 | 58.20 | 40,667 | +1.80(+3.19%) |
Mar 09, 2017 | 57.20 | 57.60 | 55.20 | 56.40 | 63,390 | -0.80(-1.40%) |
Mar 08, 2017 | 57.80 | 58.60 | 56.90 | 57.20 | 44,400 | -0.20(-0.35%) |
Mar 07, 2017 | 58.00 | 59.40 | 57.00 | 57.40 | 52,257 | -1.00(-1.71%) |
Mar 06, 2017 | 59.80 | 60.20 | 58.40 | 58.40 | 69,539 | -1.80(-2.99%) |
Mar 03, 2017 | 59.80 | 61.80 | 59.60 | 60.20 | 46,538 | +0.40(+0.67%) |
Mar 02, 2017 | 62.60 | 63.40 | 59.60 | 59.80 | 59,370 | -3.60(-5.68%) |