Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 57.15 | 57.20 | 56.91 | 57.06 | 70,221 | -0.03(-0.06%) |
May 30, 2017 | 57.06 | 57.22 | 57.03 | 57.09 | 69,568 | -0.15(-0.26%) |
May 26, 2017 | 57.18 | 57.28 | 57.16 | 57.24 | 50,183 | +0.02(+0.03%) |
May 25, 2017 | 57.17 | 57.33 | 57.13 | 57.22 | 72,562 | +0.12(+0.20%) |
May 24, 2017 | 57.12 | 57.21 | 56.98 | 57.11 | 56,153 | +0.02(+0.04%) |
May 23, 2017 | 56.98 | 57.14 | 56.87 | 57.08 | 66,247 | +0.26(+0.45%) |
May 22, 2017 | 56.76 | 56.89 | 56.72 | 56.83 | 39,697 | +0.23(+0.41%) |
May 19, 2017 | 56.34 | 56.80 | 56.34 | 56.59 | 97,970 | +0.36(+0.64%) |
May 18, 2017 | 55.97 | 56.46 | 55.88 | 56.23 | 92,490 | +0.12(+0.21%) |
May 17, 2017 | 56.60 | 56.73 | 56.08 | 56.12 | 110,104 | -0.97(-1.71%) |
May 16, 2017 | 57.17 | 57.22 | 57.01 | 57.09 | 52,386 | -0.07(-0.12%) |
May 15, 2017 | 56.95 | 57.16 | 56.95 | 57.16 | 53,801 | +0.33(+0.59%) |
May 12, 2017 | 56.88 | 56.98 | 56.72 | 56.83 | 75,081 | -0.17(-0.31%) |
May 11, 2017 | 57.05 | 57.10 | 56.77 | 57.00 | 79,208 | -0.17(-0.29%) |
May 10, 2017 | 57.03 | 57.18 | 56.95 | 57.17 | 77,388 | +0.12(+0.20%) |
May 09, 2017 | 57.22 | 57.28 | 56.95 | 57.05 | 85,751 | -0.16(-0.28%) |
May 08, 2017 | 57.24 | 57.28 | 57.13 | 57.21 | 78,580 | -0.02(-0.03%) |
May 05, 2017 | 57.16 | 57.22 | 57.02 | 57.22 | 56,820 | +0.15(+0.26%) |
May 04, 2017 | 57.17 | 57.17 | 56.84 | 57.08 | 70,673 | +0.01(+0.01%) |
May 03, 2017 | 56.88 | 57.09 | 56.88 | 57.07 | 55,554 | +0.11(+0.19%) |
May 02, 2017 | 57.03 | 57.06 | 56.84 | 56.96 | 98,779 | -0.05(-0.09%) |
May 01, 2017 | 57.04 | 57.14 | 56.89 | 57.01 | 48,307 | +0.04(+0.07%) |
Apr 28, 2017 | 57.19 | 57.19 | 56.92 | 56.97 | 60,681 | -0.25(-0.44%) |
Apr 27, 2017 | 57.33 | 57.33 | 57.04 | 57.22 | 53,309 | -0.08(-0.15%) |
Apr 26, 2017 | 57.33 | 57.63 | 57.29 | 57.30 | 67,784 | -0.04(-0.07%) |
Apr 25, 2017 | 57.25 | 57.44 | 57.25 | 57.34 | 78,499 | +0.32(+0.55%) |
Apr 24, 2017 | 56.93 | 57.10 | 56.89 | 57.02 | 104,761 | +0.68(+1.21%) |
Apr 21, 2017 | 56.55 | 56.61 | 56.26 | 56.34 | 50,601 | -0.20(-0.35%) |
Apr 20, 2017 | 56.29 | 56.69 | 56.20 | 56.54 | 80,147 | +0.40(+0.71%) |
Apr 19, 2017 | 56.50 | 56.61 | 56.03 | 56.14 | 92,406 | -0.17(-0.30%) |
Apr 18, 2017 | 56.40 | 56.46 | 56.19 | 56.31 | 76,730 | -0.27(-0.49%) |
Apr 17, 2017 | 56.22 | 56.59 | 56.14 | 56.58 | 61,971 | +0.42(+0.74%) |
Apr 13, 2017 | 56.52 | 56.67 | 56.15 | 56.17 | 58,982 | -0.47(-0.82%) |
Apr 12, 2017 | 56.78 | 56.79 | 56.54 | 56.63 | 61,394 | -0.18(-0.32%) |
Apr 11, 2017 | 56.73 | 56.82 | 56.40 | 56.82 | 76,559 | -0.05(-0.09%) |
Apr 10, 2017 | 56.93 | 57.12 | 56.77 | 56.87 | 53,796 | +0.00(+0.00%) |
Apr 07, 2017 | 56.92 | 57.10 | 56.78 | 56.87 | 63,673 | -0.11(-0.19%) |
Apr 06, 2017 | 56.86 | 57.12 | 56.74 | 56.98 | 64,101 | +0.12(+0.21%) |
Apr 05, 2017 | 57.33 | 57.57 | 56.83 | 56.86 | 149,556 | -0.17(-0.31%) |
Apr 04, 2017 | 56.93 | 57.05 | 56.77 | 57.03 | 92,814 | +0.06(+0.10%) |
Apr 03, 2017 | 57.10 | 57.18 | 56.59 | 56.98 | 77,604 | -0.08(-0.15%) |
Mar 31, 2017 | 57.18 | 57.26 | 57.03 | 57.06 | 75,995 | -0.22(-0.39%) |
Mar 30, 2017 | 56.98 | 57.32 | 56.98 | 57.28 | 56,639 | +0.32(+0.57%) |
Mar 29, 2017 | 57.02 | 57.05 | 56.85 | 56.96 | 75,197 | -0.05(-0.10%) |
Mar 28, 2017 | 56.49 | 57.15 | 56.45 | 57.01 | 76,703 | +0.42(+0.75%) |
Mar 27, 2017 | 56.25 | 56.65 | 56.14 | 56.59 | 66,181 | -0.14(-0.25%) |
Mar 24, 2017 | 56.95 | 57.03 | 56.48 | 56.73 | 62,358 | -0.09(-0.16%) |
Mar 23, 2017 | 56.77 | 57.18 | 56.75 | 56.82 | 67,776 | -0.06(-0.10%) |
Mar 22, 2017 | 56.79 | 56.94 | 56.63 | 56.88 | 144,179 | +0.02(+0.03%) |
Mar 21, 2017 | 57.76 | 57.84 | 56.77 | 56.86 | 121,018 | -0.71(-1.24%) |
Mar 20, 2017 | 57.74 | 57.75 | 57.53 | 57.58 | 53,908 | -0.17(-0.29%) |
Mar 17, 2017 | 57.99 | 58.13 | 57.74 | 57.74 | 62,399 | -0.18(-0.31%) |
Mar 16, 2017 | 58.14 | 58.19 | 57.82 | 57.92 | 70,490 | -0.09(-0.16%) |
Mar 15, 2017 | 57.75 | 58.11 | 57.64 | 58.02 | 182,199 | +0.44(+0.76%) |
Mar 14, 2017 | 57.62 | 57.63 | 57.40 | 57.58 | 79,105 | -0.20(-0.34%) |
Mar 13, 2017 | 57.80 | 57.88 | 57.70 | 57.77 | 81,361 | -0.10(-0.17%) |
Mar 10, 2017 | 58.02 | 58.02 | 57.62 | 57.87 | 117,775 | +0.16(+0.27%) |
Mar 09, 2017 | 57.66 | 57.76 | 57.47 | 57.72 | 74,450 | +0.11(+0.19%) |
Mar 08, 2017 | 57.87 | 57.89 | 57.56 | 57.61 | 87,040 | -0.17(-0.29%) |
Mar 07, 2017 | 57.82 | 57.91 | 57.70 | 57.77 | 76,204 | -0.20(-0.34%) |
Mar 06, 2017 | 57.91 | 58.05 | 57.78 | 57.97 | 85,180 | -0.17(-0.30%) |
Mar 03, 2017 | 58.09 | 58.15 | 58.00 | 58.15 | 63,259 | +0.10(+0.17%) |
Mar 02, 2017 | 58.46 | 58.46 | 58.05 | 58.05 | 66,553 | -0.45(-0.76%) |