Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 60.91 | 60.93 | 60.79 | 60.91 | 93,239 | +0.12(+0.20%) |
May 30, 2017 | 60.70 | 60.82 | 60.70 | 60.79 | 14,880 | +0.24(+0.39%) |
May 26, 2017 | 60.42 | 60.55 | 60.36 | 60.55 | 18,460 | -0.06(-0.10%) |
May 25, 2017 | 60.58 | 60.65 | 60.56 | 60.61 | 14,908 | +0.10(+0.17%) |
May 24, 2017 | 60.41 | 60.51 | 60.39 | 60.51 | 25,133 | -0.23(-0.37%) |
May 23, 2017 | 60.70 | 60.79 | 60.65 | 60.73 | 20,715 | +0.31(+0.51%) |
May 22, 2017 | 60.46 | 60.47 | 60.35 | 60.43 | 9,482 | -0.05(-0.09%) |
May 19, 2017 | 60.27 | 60.53 | 60.27 | 60.48 | 30,062 | +0.25(+0.42%) |
May 18, 2017 | 59.94 | 60.23 | 59.91 | 60.23 | 28,564 | +0.40(+0.67%) |
May 17, 2017 | 59.95 | 59.95 | 59.77 | 59.82 | 43,486 | +0.13(+0.22%) |
May 16, 2017 | 59.69 | 59.74 | 59.59 | 59.69 | 13,592 | +0.16(+0.26%) |
May 15, 2017 | 59.60 | 59.62 | 59.54 | 59.54 | 21,511 | +0.08(+0.13%) |
May 12, 2017 | 59.41 | 59.50 | 59.40 | 59.46 | 16,917 | +0.04(+0.07%) |
May 11, 2017 | 59.45 | 59.53 | 59.35 | 59.41 | 40,268 | -0.21(-0.35%) |
May 10, 2017 | 59.80 | 59.80 | 59.59 | 59.62 | 20,330 | -0.19(-0.32%) |
May 09, 2017 | 59.78 | 59.82 | 59.74 | 59.82 | 99,638 | -0.12(-0.20%) |
May 08, 2017 | 59.93 | 60.03 | 59.88 | 59.94 | 52,786 | +0.15(+0.25%) |
May 05, 2017 | 59.62 | 59.79 | 59.60 | 59.79 | 23,126 | +0.23(+0.38%) |
May 04, 2017 | 59.21 | 59.56 | 59.21 | 59.56 | 18,685 | +0.19(+0.32%) |
May 03, 2017 | 59.18 | 59.43 | 59.12 | 59.37 | 22,873 | +0.06(+0.10%) |
May 02, 2017 | 59.38 | 59.39 | 59.27 | 59.31 | 67,681 | +0.23(+0.38%) |
May 01, 2017 | 58.95 | 59.10 | 58.94 | 59.08 | 40,624 | +0.29(+0.49%) |
Apr 28, 2017 | 58.84 | 58.94 | 58.79 | 58.79 | 52,818 | -0.04(-0.07%) |
Apr 27, 2017 | 58.79 | 58.90 | 58.77 | 58.84 | 15,897 | +0.24(+0.40%) |
Apr 26, 2017 | 58.57 | 58.65 | 58.54 | 58.60 | 14,296 | +0.18(+0.31%) |
Apr 25, 2017 | 58.53 | 58.59 | 58.42 | 58.42 | 16,396 | +0.06(+0.10%) |
Apr 24, 2017 | 58.43 | 58.43 | 58.29 | 58.36 | 42,691 | +0.23(+0.39%) |
Apr 21, 2017 | 58.03 | 58.15 | 58.02 | 58.13 | 48,243 | +0.22(+0.38%) |
Apr 20, 2017 | 57.81 | 57.94 | 57.81 | 57.91 | 33,878 | +0.34(+0.59%) |
Apr 19, 2017 | 57.74 | 57.74 | 57.51 | 57.57 | 9,665 | +0.11(+0.20%) |
Apr 18, 2017 | 57.38 | 57.46 | 57.33 | 57.46 | 6,385 | +0.02(+0.03%) |
Apr 17, 2017 | 57.35 | 57.48 | 57.35 | 57.44 | 8,647 | +0.49(+0.86%) |
Apr 13, 2017 | 56.98 | 57.07 | 56.91 | 56.95 | 34,605 | -0.25(-0.44%) |
Apr 12, 2017 | 57.10 | 57.25 | 57.00 | 57.20 | 14,359 | -0.24(-0.43%) |
Apr 11, 2017 | 57.28 | 57.45 | 57.11 | 57.45 | 19,731 | +0.29(+0.50%) |
Apr 10, 2017 | 57.15 | 57.23 | 57.09 | 57.16 | 10,925 | -0.15(-0.26%) |
Apr 07, 2017 | 57.37 | 57.40 | 57.24 | 57.31 | 15,641 | +0.29(+0.51%) |
Apr 06, 2017 | 56.99 | 57.05 | 56.94 | 57.02 | 20,329 | -0.56(-0.97%) |
Apr 05, 2017 | 57.69 | 57.82 | 57.58 | 57.58 | 19,103 | -0.33(-0.57%) |
Apr 04, 2017 | 57.92 | 57.95 | 57.75 | 57.91 | 3,907 | -0.45(-0.78%) |
Apr 03, 2017 | 58.09 | 58.36 | 58.09 | 58.36 | 36,303 | +0.40(+0.69%) |
Mar 31, 2017 | 57.92 | 57.97 | 57.81 | 57.96 | 16,519 | -0.59(-1.01%) |
Mar 30, 2017 | 58.57 | 58.65 | 58.56 | 58.56 | 8,613 | -0.54(-0.92%) |
Mar 29, 2017 | 59.00 | 59.10 | 58.99 | 59.10 | 42,951 | -0.16(-0.27%) |
Mar 28, 2017 | 59.04 | 59.26 | 58.92 | 59.26 | 86,655 | +0.67(+1.15%) |
Mar 27, 2017 | 58.37 | 58.62 | 58.37 | 58.58 | 39,347 | +0.01(+0.01%) |
Mar 24, 2017 | 58.57 | 58.70 | 58.57 | 58.57 | 9,095 | +0.37(+0.63%) |
Mar 23, 2017 | 58.09 | 58.29 | 58.05 | 58.21 | 23,847 | -0.03(-0.04%) |
Mar 22, 2017 | 58.12 | 58.29 | 58.09 | 58.23 | 12,670 | +0.07(+0.12%) |
Mar 21, 2017 | 58.64 | 58.67 | 58.11 | 58.16 | 155,903 | -0.13(-0.22%) |
Mar 20, 2017 | 58.46 | 58.46 | 58.29 | 58.29 | 5,278 | -0.09(-0.15%) |
Mar 17, 2017 | 58.29 | 58.38 | 58.26 | 58.38 | 10,026 | +0.38(+0.66%) |
Mar 16, 2017 | 58.31 | 58.31 | 57.96 | 58.00 | 34,175 | +0.17(+0.30%) |
Mar 15, 2017 | 57.40 | 57.88 | 57.35 | 57.82 | 18,661 | +0.33(+0.58%) |
Mar 14, 2017 | 57.49 | 57.53 | 57.45 | 57.49 | 18,759 | -0.20(-0.35%) |
Mar 13, 2017 | 57.67 | 57.71 | 57.62 | 57.69 | 9,953 | +0.18(+0.32%) |
Mar 10, 2017 | 57.38 | 57.53 | 57.33 | 57.51 | 19,728 | +0.12(+0.21%) |
Mar 09, 2017 | 57.24 | 57.39 | 57.23 | 57.39 | 9,507 | +0.21(+0.37%) |
Mar 08, 2017 | 57.30 | 57.32 | 57.17 | 57.18 | 61,725 | -0.24(-0.43%) |
Mar 07, 2017 | 57.37 | 57.51 | 57.35 | 57.42 | 31,720 | +0.00(+0.00%) |
Mar 06, 2017 | 57.36 | 57.42 | 57.33 | 57.42 | 9,729 | +0.09(+0.15%) |
Mar 03, 2017 | 57.30 | 57.38 | 57.20 | 57.33 | 58,833 | +0.00(+0.00%) |
Mar 02, 2017 | 57.49 | 57.53 | 57.29 | 57.33 | 41,659 | -0.59(-1.01%) |