Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 58.07 | 58.70 | 57.76 | 58.41 | 288,383 | +0.35(+0.60%) |
May 30, 2017 | 57.82 | 58.38 | 57.52 | 58.06 | 433,487 | +0.15(+0.26%) |
May 26, 2017 | 58.31 | 58.48 | 57.89 | 57.91 | 120,223 | -0.54(-0.92%) |
May 25, 2017 | 58.37 | 58.51 | 58.12 | 58.45 | 256,032 | +0.27(+0.46%) |
May 24, 2017 | 58.28 | 58.67 | 58.00 | 58.18 | 133,756 | +0.02(+0.03%) |
May 23, 2017 | 58.38 | 58.53 | 57.93 | 58.16 | 163,791 | -0.24(-0.41%) |
May 22, 2017 | 57.52 | 58.46 | 57.37 | 58.40 | 183,092 | +1.03(+1.80%) |
May 19, 2017 | 56.87 | 57.71 | 56.87 | 57.37 | 236,067 | +0.60(+1.06%) |
May 18, 2017 | 56.73 | 57.06 | 56.26 | 56.77 | 142,024 | -0.08(-0.14%) |
May 17, 2017 | 57.66 | 57.54 | 56.70 | 56.85 | 200,716 | -0.81(-1.40%) |
May 16, 2017 | 58.31 | 58.31 | 57.57 | 57.66 | 226,858 | -0.69(-1.18%) |
May 15, 2017 | 58.48 | 59.00 | 58.25 | 58.35 | 184,618 | -0.02(-0.03%) |
May 12, 2017 | 59.26 | 59.30 | 58.36 | 58.37 | 278,685 | -0.91(-1.54%) |
May 11, 2017 | 59.53 | 59.58 | 58.81 | 59.28 | 182,322 | -0.43(-0.72%) |
May 10, 2017 | 59.45 | 60.17 | 58.94 | 59.71 | 252,066 | +0.17(+0.29%) |
May 09, 2017 | 59.57 | 60.13 | 59.23 | 59.54 | 570,461 | -0.51(-0.85%) |
May 08, 2017 | 60.83 | 61.49 | 60.00 | 60.05 | 304,507 | -1.28(-2.09%) |
May 05, 2017 | 59.87 | 61.62 | 59.61 | 61.33 | 360,086 | +1.55(+2.59%) |
May 04, 2017 | 58.59 | 59.90 | 58.14 | 59.78 | 330,530 | +1.41(+2.42%) |
May 03, 2017 | 57.44 | 58.68 | 57.30 | 58.37 | 429,822 | -0.24(-0.41%) |
May 02, 2017 | 58.37 | 58.73 | 58.23 | 58.61 | 336,772 | +0.29(+0.50%) |
May 01, 2017 | 58.45 | 58.47 | 57.64 | 58.32 | 245,879 | +0.21(+0.36%) |
Apr 28, 2017 | 58.60 | 58.71 | 57.95 | 58.11 | 263,604 | -0.53(-0.90%) |
Apr 27, 2017 | 59.07 | 59.47 | 58.60 | 58.64 | 173,101 | -0.36(-0.61%) |
Apr 26, 2017 | 59.06 | 59.44 | 58.76 | 59.00 | 303,473 | -0.12(-0.20%) |
Apr 25, 2017 | 58.72 | 59.45 | 58.18 | 59.12 | 194,744 | +0.69(+1.18%) |
Apr 24, 2017 | 57.91 | 58.49 | 57.78 | 58.43 | 257,097 | +1.30(+2.28%) |
Apr 21, 2017 | 57.25 | 57.41 | 56.80 | 57.13 | 306,479 | -0.10(-0.17%) |
Apr 20, 2017 | 58.28 | 58.44 | 57.22 | 57.23 | 334,007 | -0.73(-1.26%) |
Apr 19, 2017 | 57.69 | 58.35 | 57.39 | 57.96 | 271,679 | +0.36(+0.62%) |
Apr 18, 2017 | 57.11 | 57.66 | 56.82 | 57.60 | 245,871 | +0.11(+0.19%) |
Apr 17, 2017 | 56.01 | 57.51 | 55.96 | 57.49 | 323,160 | +1.83(+3.29%) |
Apr 13, 2017 | 56.62 | 56.79 | 55.60 | 55.66 | 212,274 | -0.82(-1.45%) |
Apr 12, 2017 | 57.26 | 57.26 | 56.28 | 56.48 | 237,244 | -0.61(-1.07%) |
Apr 11, 2017 | 56.81 | 57.29 | 56.54 | 57.09 | 285,708 | +0.11(+0.19%) |
Apr 10, 2017 | 56.50 | 57.07 | 56.50 | 56.98 | 230,729 | +0.42(+0.74%) |
Apr 07, 2017 | 56.66 | 57.01 | 56.24 | 56.56 | 283,738 | -0.06(-0.11%) |
Apr 06, 2017 | 55.42 | 56.62 | 55.11 | 56.62 | 500,815 | +1.30(+2.35%) |
Apr 05, 2017 | 54.88 | 55.66 | 54.80 | 55.32 | 754,126 | +0.78(+1.43%) |
Apr 04, 2017 | 54.46 | 54.82 | 54.25 | 54.54 | 309,929 | +0.10(+0.18%) |
Apr 03, 2017 | 55.83 | 56.00 | 54.37 | 54.44 | 314,568 | -1.18(-2.12%) |
Mar 31, 2017 | 55.05 | 55.89 | 54.89 | 55.62 | 296,444 | +0.57(+1.04%) |
Mar 30, 2017 | 54.96 | 55.16 | 54.70 | 55.05 | 184,117 | +0.21(+0.38%) |
Mar 29, 2017 | 54.15 | 54.98 | 54.00 | 54.84 | 162,426 | +0.61(+1.12%) |
Mar 28, 2017 | 53.69 | 54.28 | 53.10 | 54.23 | 375,677 | +0.45(+0.84%) |
Mar 27, 2017 | 53.96 | 53.99 | 53.38 | 53.78 | 385,295 | -0.61(-1.12%) |
Mar 24, 2017 | 55.18 | 55.46 | 54.26 | 54.39 | 209,860 | -0.75(-1.36%) |
Mar 23, 2017 | 54.97 | 55.90 | 54.94 | 55.14 | 194,193 | +0.21(+0.38%) |
Mar 22, 2017 | 55.27 | 55.46 | 54.57 | 54.93 | 247,933 | -0.33(-0.60%) |
Mar 21, 2017 | 57.22 | 57.22 | 55.20 | 55.26 | 514,913 | -1.46(-2.57%) |
Mar 20, 2017 | 57.47 | 57.47 | 56.62 | 56.72 | 355,479 | -0.76(-1.32%) |
Mar 17, 2017 | 57.37 | 57.72 | 57.25 | 57.48 | 417,601 | +0.18(+0.31%) |
Mar 16, 2017 | 56.96 | 57.89 | 56.58 | 57.30 | 378,305 | +1.56(+2.80%) |
Mar 15, 2017 | 55.72 | 56.21 | 55.45 | 55.74 | 476,267 | +0.32(+0.58%) |
Mar 14, 2017 | 55.46 | 55.70 | 54.99 | 55.42 | 239,180 | -0.42(-0.75%) |
Mar 13, 2017 | 55.81 | 56.66 | 55.72 | 55.84 | 299,667 | +0.03(+0.05%) |
Mar 10, 2017 | 55.80 | 56.25 | 55.53 | 55.81 | 314,343 | +0.21(+0.38%) |
Mar 09, 2017 | 56.13 | 56.14 | 55.24 | 55.60 | 309,449 | -0.61(-1.09%) |
Mar 08, 2017 | 56.58 | 56.92 | 56.10 | 56.21 | 394,213 | -0.34(-0.60%) |
Mar 07, 2017 | 56.84 | 57.09 | 56.41 | 56.55 | 375,090 | -0.51(-0.89%) |
Mar 06, 2017 | 56.76 | 57.08 | 56.48 | 57.06 | 423,332 | -0.04(-0.07%) |
Mar 03, 2017 | 57.03 | 57.42 | 56.84 | 57.10 | 345,568 | -0.16(-0.28%) |
Mar 02, 2017 | 58.23 | 58.24 | 57.23 | 57.26 | 328,539 | -1.07(-1.83%) |