Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 59.54 | 63.53 | 59.15 | 63.12 | 5,787,610 | +4.27(+7.26%) |
May 30, 2017 | 60.34 | 60.40 | 57.80 | 58.85 | 3,679,492 | -1.76(-2.90%) |
May 26, 2017 | 62.31 | 62.31 | 60.51 | 60.60 | 1,990,917 | -1.65(-2.64%) |
May 25, 2017 | 62.31 | 62.72 | 61.93 | 62.25 | 1,364,093 | -0.07(-0.11%) |
May 24, 2017 | 62.89 | 63.04 | 61.68 | 62.32 | 2,763,220 | -0.85(-1.34%) |
May 23, 2017 | 60.57 | 63.41 | 60.48 | 63.17 | 3,253,043 | +1.48(+2.40%) |
May 22, 2017 | 61.21 | 62.06 | 60.80 | 61.69 | 1,385,670 | +0.49(+0.81%) |
May 19, 2017 | 61.11 | 62.18 | 59.85 | 61.20 | 2,534,305 | +0.25(+0.41%) |
May 18, 2017 | 63.14 | 63.14 | 60.91 | 60.95 | 2,068,618 | -2.22(-3.52%) |
May 17, 2017 | 64.45 | 64.11 | 63.01 | 63.17 | 1,683,549 | -1.28(-1.99%) |
May 16, 2017 | 65.49 | 65.49 | 64.06 | 64.45 | 1,095,124 | -0.43(-0.67%) |
May 15, 2017 | 64.77 | 65.32 | 64.49 | 64.88 | 1,132,576 | +0.07(+0.11%) |
May 12, 2017 | 65.05 | 65.29 | 63.99 | 64.81 | 1,490,725 | -0.35(-0.53%) |
May 11, 2017 | 64.61 | 65.94 | 63.93 | 65.16 | 2,106,587 | +0.72(+1.11%) |
May 10, 2017 | 64.48 | 64.83 | 63.31 | 64.44 | 1,294,703 | -0.16(-0.25%) |
May 09, 2017 | 64.05 | 64.83 | 63.00 | 64.60 | 1,565,194 | +1.44(+2.27%) |
May 08, 2017 | 63.27 | 63.77 | 63.00 | 63.17 | 1,371,435 | -0.29(-0.46%) |
May 05, 2017 | 63.57 | 63.57 | 62.59 | 63.46 | 986,206 | +0.25(+0.40%) |
May 04, 2017 | 62.63 | 64.38 | 62.48 | 63.21 | 1,953,761 | +0.67(+1.06%) |
May 03, 2017 | 62.89 | 63.05 | 60.79 | 62.55 | 4,371,732 | -3.35(-5.09%) |
May 02, 2017 | 63.99 | 65.99 | 63.72 | 65.90 | 2,335,844 | +1.88(+2.94%) |
May 01, 2017 | 63.84 | 64.42 | 63.74 | 64.02 | 1,495,863 | +0.10(+0.15%) |
Apr 28, 2017 | 63.99 | 64.61 | 63.20 | 63.92 | 1,602,627 | -0.06(-0.09%) |
Apr 27, 2017 | 62.95 | 64.10 | 62.03 | 63.98 | 2,297,649 | +0.86(+1.36%) |
Apr 26, 2017 | 60.35 | 64.41 | 60.05 | 63.13 | 7,006,827 | +4.50(+7.68%) |
Apr 25, 2017 | 57.97 | 59.06 | 56.88 | 58.62 | 3,784,720 | +0.66(+1.13%) |
Apr 24, 2017 | 58.08 | 58.56 | 56.76 | 57.97 | 2,457,157 | +0.54(+0.93%) |
Apr 21, 2017 | 57.66 | 57.83 | 56.95 | 57.43 | 1,117,878 | -0.29(-0.49%) |
Apr 20, 2017 | 57.67 | 58.23 | 57.09 | 57.71 | 1,490,025 | +0.29(+0.50%) |
Apr 19, 2017 | 57.28 | 58.02 | 57.23 | 57.43 | 1,565,813 | +0.25(+0.44%) |
Apr 18, 2017 | 57.92 | 57.95 | 56.88 | 57.18 | 2,716,684 | -1.51(-2.58%) |
Apr 17, 2017 | 58.56 | 58.84 | 58.15 | 58.69 | 1,038,801 | +0.21(+0.35%) |
Apr 13, 2017 | 58.60 | 58.77 | 58.22 | 58.48 | 1,133,696 | -0.35(-0.59%) |
Apr 12, 2017 | 59.52 | 59.52 | 58.07 | 58.83 | 2,075,486 | -0.83(-1.39%) |
Apr 11, 2017 | 60.40 | 60.49 | 59.28 | 59.66 | 2,017,869 | -0.66(-1.09%) |
Apr 10, 2017 | 59.82 | 61.37 | 59.60 | 60.32 | 2,326,995 | +0.87(+1.47%) |
Apr 07, 2017 | 58.16 | 59.76 | 57.84 | 59.44 | 1,830,681 | +1.00(+1.72%) |
Apr 06, 2017 | 57.58 | 58.82 | 57.53 | 58.44 | 2,245,449 | +0.86(+1.49%) |
Apr 05, 2017 | 57.52 | 58.84 | 57.21 | 57.58 | 2,874,418 | -0.05(-0.09%) |
Apr 04, 2017 | 57.58 | 57.73 | 56.60 | 57.64 | 2,271,748 | -0.12(-0.21%) |
Apr 03, 2017 | 57.09 | 57.98 | 56.83 | 57.76 | 2,292,420 | +0.36(+0.63%) |
Mar 31, 2017 | 57.95 | 58.42 | 57.31 | 57.39 | 1,497,846 | -0.47(-0.81%) |
Mar 30, 2017 | 59.55 | 59.56 | 57.73 | 57.86 | 1,905,509 | -1.87(-3.13%) |
Mar 29, 2017 | 59.28 | 60.23 | 59.21 | 59.73 | 1,676,101 | +0.16(+0.26%) |
Mar 28, 2017 | 59.54 | 59.69 | 58.91 | 59.57 | 1,308,416 | -0.23(-0.39%) |
Mar 27, 2017 | 57.80 | 60.06 | 57.80 | 59.81 | 1,904,386 | +1.05(+1.80%) |
Mar 24, 2017 | 59.01 | 59.30 | 58.61 | 58.75 | 1,298,540 | -0.17(-0.29%) |
Mar 23, 2017 | 58.86 | 59.69 | 58.71 | 58.92 | 1,016,066 | -0.23(-0.39%) |
Mar 22, 2017 | 58.84 | 59.43 | 58.23 | 59.16 | 1,336,708 | +0.25(+0.43%) |
Mar 21, 2017 | 58.93 | 59.24 | 57.99 | 58.91 | 2,115,390 | -0.24(-0.41%) |
Mar 20, 2017 | 60.10 | 60.34 | 58.83 | 59.15 | 2,583,381 | -0.93(-1.55%) |
Mar 17, 2017 | 61.13 | 61.35 | 59.93 | 60.08 | 3,392,359 | -1.18(-1.93%) |
Mar 16, 2017 | 61.38 | 61.52 | 60.69 | 61.27 | 1,379,497 | +0.23(+0.38%) |
Mar 15, 2017 | 59.75 | 61.06 | 59.56 | 61.03 | 1,742,470 | +1.12(+1.88%) |
Mar 14, 2017 | 60.04 | 60.26 | 59.38 | 59.91 | 1,700,613 | -0.86(-1.41%) |
Mar 13, 2017 | 61.43 | 61.57 | 60.33 | 60.77 | 1,578,251 | -0.80(-1.31%) |
Mar 10, 2017 | 61.05 | 61.86 | 60.83 | 61.57 | 1,464,038 | +0.70(+1.15%) |
Mar 09, 2017 | 60.44 | 61.10 | 60.26 | 60.87 | 1,731,133 | +0.08(+0.13%) |
Mar 08, 2017 | 60.80 | 60.99 | 59.95 | 60.79 | 2,022,545 | +0.02(+0.03%) |
Mar 07, 2017 | 60.00 | 61.03 | 59.65 | 60.77 | 3,445,133 | -1.12(-1.80%) |
Mar 06, 2017 | 62.55 | 62.88 | 61.21 | 61.89 | 2,826,434 | -1.01(-1.61%) |
Mar 03, 2017 | 65.17 | 66.13 | 62.35 | 62.90 | 4,272,737 | -2.42(-3.71%) |
Mar 02, 2017 | 64.15 | 65.70 | 63.76 | 65.32 | 3,613,386 | +0.51(+0.79%) |