Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 59.02 | 59.55 | 59.02 | 59.55 | 2,738 | +0.55(+0.92%) |
May 30, 2017 | 59.00 | 59.00 | 59.00 | 59.00 | 508 | +0.30(+0.50%) |
May 26, 2017 | 58.71 | 58.97 | 58.69 | 58.70 | 1,672 | -0.80(-1.35%) |
May 24, 2017 | 59.51 | 59.51 | 59.51 | 240 | +0.54(+0.92%) | |
May 23, 2017 | 58.79 | 59.02 | 58.70 | 58.97 | 1,934 | -0.18(-0.30%) |
May 22, 2017 | 59.15 | 59.28 | 59.14 | 59.15 | 3,158 | +0.29(+0.49%) |
May 19, 2017 | 58.86 | 58.86 | 58.86 | 58.86 | 316 | +0.86(+1.48%) |
May 18, 2017 | 58.05 | 58.37 | 57.98 | 58.00 | 2,432 | +0.09(+0.16%) |
May 17, 2017 | 58.34 | 58.36 | 57.91 | 57.91 | 5,245 | -1.11(-1.89%) |
May 16, 2017 | 58.82 | 59.48 | 58.58 | 59.02 | 13,828 | -0.48(-0.80%) |
May 15, 2017 | 59.31 | 59.50 | 59.30 | 59.50 | 2,086 | +0.74(+1.26%) |
May 12, 2017 | 58.56 | 58.76 | 58.56 | 58.76 | 1,331 | -0.48(-0.81%) |
May 11, 2017 | 59.21 | 59.24 | 59.21 | 59.24 | 499 | -1.09(-1.81%) |
May 10, 2017 | 61.34 | 61.34 | 59.70 | 60.33 | 1,997 | -2.71(-4.30%) |
May 09, 2017 | 63.09 | 63.09 | 63.00 | 63.04 | 938 | -0.17(-0.27%) |
May 08, 2017 | 63.01 | 63.21 | 62.90 | 63.21 | 1,177 | -0.19(-0.30%) |
May 05, 2017 | 63.40 | 63.40 | 63.40 | 63.40 | 438 | +0.40(+0.63%) |
May 04, 2017 | 63.00 | 63.00 | 63.00 | 63.00 | 1,521 | +1.16(+1.88%) |
May 03, 2017 | 61.90 | 61.90 | 61.84 | 61.84 | 737 | +0.94(+1.54%) |
May 02, 2017 | 60.90 | 60.90 | 60.90 | 60.90 | 241 | +0.42(+0.69%) |
May 01, 2017 | 60.48 | 60.48 | 60.48 | 60.48 | 200 | +0.13(+0.22%) |
Apr 27, 2017 | 60.35 | 60.35 | 60.35 | 3 | -0.03(-0.05%) | |
Apr 26, 2017 | 60.35 | 60.38 | 60.35 | 60.38 | 402 | -0.55(-0.90%) |
Apr 25, 2017 | 60.90 | 60.93 | 60.90 | 60.93 | 310 | +0.48(+0.79%) |
Apr 24, 2017 | 60.17 | 60.45 | 60.17 | 60.45 | 465 | +2.35(+4.04%) |
Apr 21, 2017 | 58.10 | 58.10 | 58.10 | 58.10 | 332 | +0.29(+0.50%) |
Apr 19, 2017 | 57.81 | 57.81 | 57.81 | 90 | -0.24(-0.41%) | |
Apr 18, 2017 | 58.05 | 58.05 | 58.05 | 58.05 | 620 | +0.23(+0.40%) |
Apr 17, 2017 | 57.79 | 57.82 | 57.74 | 57.82 | 3,418 | +0.12(+0.21%) |
Apr 12, 2017 | 57.70 | 57.70 | 57.70 | 262 | +0.20(+0.35%) | |
Apr 11, 2017 | 57.34 | 57.50 | 57.34 | 57.50 | 986 | -0.01(-0.01%) |
Apr 10, 2017 | 57.41 | 57.51 | 57.41 | 57.51 | 1,082 | -0.09(-0.16%) |
Apr 07, 2017 | 57.67 | 57.67 | 57.60 | 57.60 | 513 | -0.38(-0.65%) |
Apr 05, 2017 | 57.98 | 57.98 | 57.98 | 199 | +0.04(+0.06%) | |
Apr 04, 2017 | 57.96 | 57.96 | 57.94 | 57.94 | 494 | +0.08(+0.14%) |
Apr 03, 2017 | 57.48 | 57.86 | 57.48 | 57.86 | 1,226 | +0.04(+0.07%) |
Mar 31, 2017 | 57.72 | 58.04 | 57.72 | 57.82 | 2,511 | +0.09(+0.16%) |
Mar 29, 2017 | 57.73 | 57.73 | 57.73 | 784 | -0.59(-1.01%) | |
Mar 28, 2017 | 58.30 | 58.33 | 58.30 | 58.32 | 2,283 | +0.22(+0.38%) |
Mar 27, 2017 | 58.10 | 58.10 | 58.09 | 58.10 | 606 | +0.51(+0.89%) |
Mar 22, 2017 | 57.59 | 57.59 | 57.59 | 376 | -0.44(-0.76%) | |
Mar 21, 2017 | 58.78 | 58.78 | 57.90 | 58.03 | 946 | -0.07(-0.12%) |
Mar 20, 2017 | 58.10 | 58.10 | 58.10 | 58.10 | 347 | -0.50(-0.85%) |
Mar 17, 2017 | 57.90 | 58.60 | 57.90 | 58.60 | 1,309 | +1.01(+1.75%) |
Mar 16, 2017 | 57.59 | 57.59 | 57.59 | 57.59 | 179 | +0.36(+0.63%) |
Mar 15, 2017 | 57.23 | 57.23 | 57.23 | 57.23 | 143 | +0.84(+1.49%) |
Mar 14, 2017 | 56.02 | 56.39 | 56.02 | 56.39 | 1,728 | -0.45(-0.79%) |
Mar 13, 2017 | 56.84 | 56.84 | 56.84 | 56.84 | 865 | +0.00(+0.00%) |
Mar 10, 2017 | 56.62 | 56.84 | 56.62 | 56.84 | 908 | +0.33(+0.58%) |
Mar 09, 2017 | 56.36 | 56.51 | 56.20 | 56.51 | 9,421 | +0.08(+0.14%) |
Mar 08, 2017 | 56.53 | 56.53 | 56.35 | 56.43 | 6,112 | -0.55(-0.97%) |
Mar 07, 2017 | 57.09 | 57.09 | 56.98 | 56.98 | 1,511 | -0.50(-0.87%) |
Mar 06, 2017 | 57.37 | 57.48 | 57.33 | 57.48 | 1,436 | -0.11(-0.19%) |
Mar 03, 2017 | 57.04 | 57.59 | 57.04 | 57.59 | 9,602 | +0.37(+0.65%) |
Mar 02, 2017 | 56.92 | 57.22 | 56.92 | 57.22 | 527 | +0.20(+0.35%) |