Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 57.46 | 57.46 | 57.12 | 57.30 | 9,875 | -0.17(-0.29%) |
May 30, 2017 | 57.00 | 57.47 | 57.00 | 57.47 | 14,365 | +0.62(+1.10%) |
May 26, 2017 | 56.81 | 56.84 | 56.64 | 56.84 | 7,937 | -0.67(-1.17%) |
May 25, 2017 | 57.56 | 57.56 | 57.23 | 57.52 | 9,506 | -0.07(-0.12%) |
May 24, 2017 | 57.54 | 57.77 | 57.51 | 57.59 | 30,986 | -0.53(-0.90%) |
May 23, 2017 | 58.13 | 58.13 | 57.79 | 58.11 | 13,385 | -0.08(-0.14%) |
May 22, 2017 | 58.13 | 58.20 | 57.81 | 58.19 | 15,760 | -0.23(-0.39%) |
May 19, 2017 | 58.09 | 58.42 | 58.09 | 58.42 | 9,732 | +0.04(+0.07%) |
May 18, 2017 | 57.89 | 58.52 | 57.80 | 58.38 | 12,296 | +0.47(+0.80%) |
May 17, 2017 | 57.74 | 58.09 | 57.74 | 57.91 | 11,825 | -0.04(-0.07%) |
May 16, 2017 | 58.36 | 58.36 | 57.75 | 57.95 | 15,022 | -0.56(-0.95%) |
May 15, 2017 | 58.38 | 58.63 | 58.27 | 58.51 | 15,699 | +0.16(+0.27%) |
May 12, 2017 | 58.99 | 58.99 | 58.15 | 58.35 | 19,176 | +0.52(+0.89%) |
May 11, 2017 | 58.04 | 58.04 | 57.74 | 57.83 | 10,616 | -0.44(-0.75%) |
May 10, 2017 | 58.34 | 58.35 | 58.11 | 58.27 | 6,906 | +0.03(+0.05%) |
May 09, 2017 | 58.45 | 58.45 | 58.15 | 58.24 | 5,580 | +0.25(+0.43%) |
May 08, 2017 | 58.18 | 58.18 | 57.86 | 57.99 | 19,096 | -0.30(-0.51%) |
May 05, 2017 | 58.29 | 58.40 | 57.77 | 58.29 | 5,193 | +0.08(+0.14%) |
May 04, 2017 | 58.44 | 58.44 | 57.85 | 58.21 | 9,377 | +0.26(+0.44%) |
May 03, 2017 | 58.50 | 58.50 | 57.70 | 57.95 | 8,453 | -0.25(-0.43%) |
May 02, 2017 | 57.81 | 58.20 | 57.65 | 58.20 | 26,068 | -0.83(-1.41%) |
May 01, 2017 | 58.70 | 59.21 | 58.24 | 59.03 | 19,596 | +2.59(+4.58%) |
Apr 28, 2017 | 56.28 | 56.59 | 56.10 | 56.45 | 34,210 | +0.02(+0.04%) |
Apr 27, 2017 | 56.46 | 56.50 | 56.28 | 56.43 | 26,045 | +0.12(+0.21%) |
Apr 26, 2017 | 56.27 | 56.42 | 55.78 | 56.31 | 31,511 | +0.65(+1.18%) |
Apr 25, 2017 | 55.13 | 55.76 | 55.13 | 55.65 | 12,485 | +1.11(+2.04%) |
Apr 24, 2017 | 54.60 | 54.65 | 54.32 | 54.54 | 10,884 | +0.28(+0.51%) |
Apr 21, 2017 | 54.31 | 54.63 | 54.18 | 54.26 | 9,964 | -0.05(-0.09%) |
Apr 20, 2017 | 54.16 | 54.40 | 54.11 | 54.31 | 8,151 | +0.22(+0.40%) |
Apr 19, 2017 | 54.20 | 54.27 | 53.90 | 54.10 | 9,110 | +0.05(+0.09%) |
Apr 18, 2017 | 54.03 | 54.07 | 53.90 | 54.05 | 8,545 | -0.13(-0.24%) |
Apr 17, 2017 | 54.13 | 54.27 | 53.93 | 54.18 | 17,041 | +0.54(+1.00%) |
Apr 13, 2017 | 53.79 | 53.79 | 53.45 | 53.64 | 38,482 | -0.38(-0.70%) |
Apr 12, 2017 | 54.04 | 54.11 | 53.80 | 54.02 | 17,439 | -0.40(-0.73%) |
Apr 11, 2017 | 54.31 | 54.47 | 54.15 | 54.41 | 15,123 | +0.18(+0.33%) |
Apr 10, 2017 | 54.27 | 54.53 | 54.10 | 54.23 | 25,774 | +0.12(+0.22%) |
Apr 07, 2017 | 54.13 | 54.40 | 53.85 | 54.12 | 17,288 | -0.30(-0.55%) |
Apr 06, 2017 | 54.65 | 54.66 | 54.32 | 54.41 | 12,230 | -0.66(-1.21%) |
Apr 05, 2017 | 55.37 | 55.43 | 54.95 | 55.08 | 15,869 | -0.36(-0.64%) |
Apr 04, 2017 | 55.38 | 55.53 | 55.03 | 55.43 | 18,461 | -0.59(-1.06%) |
Apr 03, 2017 | 55.72 | 56.62 | 55.71 | 56.03 | 29,646 | +0.38(+0.68%) |
Mar 31, 2017 | 55.70 | 55.70 | 55.33 | 55.65 | 29,821 | -0.38(-0.67%) |
Mar 30, 2017 | 55.80 | 56.18 | 55.71 | 56.03 | 27,116 | +0.16(+0.28%) |
Mar 29, 2017 | 55.98 | 56.34 | 55.70 | 55.87 | 28,783 | -0.26(-0.47%) |
Mar 28, 2017 | 56.26 | 56.67 | 56.11 | 56.13 | 38,875 | -0.10(-0.17%) |
Mar 27, 2017 | 55.74 | 59.13 | 55.01 | 56.23 | 193,464 | +0.62(+1.11%) |
Mar 24, 2017 | 55.61 | 55.72 | 55.47 | 55.61 | 3,113 | +0.52(+0.94%) |
Mar 23, 2017 | 54.96 | 55.24 | 54.96 | 55.09 | 5,708 | +0.15(+0.27%) |
Mar 22, 2017 | 54.70 | 54.95 | 54.67 | 54.95 | 6,460 | +0.13(+0.23%) |
Mar 21, 2017 | 55.58 | 55.65 | 54.79 | 54.82 | 6,477 | -0.54(-0.98%) |
Mar 20, 2017 | 55.63 | 55.63 | 55.36 | 55.36 | 5,784 | -0.37(-0.67%) |
Mar 17, 2017 | 55.52 | 55.73 | 55.27 | 55.73 | 20,036 | +0.16(+0.28%) |
Mar 16, 2017 | 55.61 | 55.64 | 55.33 | 55.57 | 9,194 | +0.31(+0.57%) |
Mar 15, 2017 | 55.00 | 55.28 | 55.00 | 55.26 | 5,498 | +0.32(+0.59%) |
Mar 14, 2017 | 54.86 | 54.94 | 54.80 | 54.94 | 8,828 | -0.18(-0.32%) |
Mar 13, 2017 | 54.92 | 55.18 | 54.92 | 55.11 | 5,959 | +0.03(+0.05%) |
Mar 10, 2017 | 54.83 | 55.08 | 54.45 | 55.08 | 5,671 | +0.85(+1.58%) |
Mar 09, 2017 | 53.96 | 54.23 | 53.96 | 54.23 | 4,169 | +0.28(+0.53%) |
Mar 08, 2017 | 54.05 | 54.05 | 53.75 | 53.94 | 9,569 | -0.18(-0.33%) |
Mar 07, 2017 | 54.36 | 54.43 | 53.94 | 54.12 | 14,157 | -0.71(-1.29%) |
Mar 06, 2017 | 54.72 | 54.83 | 54.67 | 54.83 | 2,377 | +0.17(+0.31%) |
Mar 03, 2017 | 54.73 | 54.96 | 54.62 | 54.66 | 6,383 | -0.71(-1.28%) |
Mar 02, 2017 | 55.32 | 55.60 | 55.22 | 55.37 | 5,108 | +0.20(+0.36%) |