Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 59.02 | 59.07 | 57.37 | 58.65 | 124,454 | -0.14(-0.23%) |
May 30, 2017 | 58.88 | 59.32 | 58.61 | 58.79 | 89,834 | -0.09(-0.16%) |
May 26, 2017 | 58.79 | 59.25 | 58.38 | 58.88 | 94,465 | +0.00(+0.00%) |
May 25, 2017 | 58.88 | 59.16 | 58.36 | 58.88 | 74,123 | +0.27(+0.47%) |
May 24, 2017 | 58.38 | 58.84 | 58.01 | 58.61 | 122,167 | +0.23(+0.39%) |
May 23, 2017 | 57.83 | 58.79 | 57.14 | 58.38 | 94,100 | +0.82(+1.43%) |
May 22, 2017 | 56.73 | 57.69 | 56.55 | 57.55 | 121,558 | +0.92(+1.62%) |
May 19, 2017 | 56.22 | 57.28 | 56.22 | 56.64 | 85,635 | +0.46(+0.82%) |
May 18, 2017 | 55.77 | 56.73 | 55.77 | 56.18 | 86,563 | +0.21(+0.38%) |
May 17, 2017 | 57.06 | 57.17 | 55.97 | 55.97 | 111,392 | -2.09(-3.61%) |
May 16, 2017 | 58.11 | 58.35 | 57.74 | 58.06 | 117,826 | +0.14(+0.24%) |
May 15, 2017 | 57.74 | 58.61 | 57.74 | 57.93 | 98,198 | +0.41(+0.71%) |
May 12, 2017 | 57.43 | 58.24 | 56.56 | 57.52 | 106,453 | -0.14(-0.24%) |
May 11, 2017 | 58.34 | 58.34 | 57.05 | 57.65 | 131,241 | -0.91(-1.56%) |
May 10, 2017 | 60.43 | 61.25 | 58.02 | 58.56 | 240,542 | -0.73(-1.23%) |
May 09, 2017 | 59.02 | 59.52 | 58.47 | 59.29 | 139,954 | +0.23(+0.39%) |
May 08, 2017 | 59.11 | 59.43 | 58.70 | 59.06 | 87,554 | -0.27(-0.46%) |
May 05, 2017 | 59.43 | 59.52 | 58.97 | 59.34 | 81,992 | +0.09(+0.15%) |
May 04, 2017 | 59.57 | 59.61 | 58.77 | 59.25 | 81,167 | -0.05(-0.08%) |
May 03, 2017 | 59.57 | 59.84 | 59.06 | 59.29 | 72,618 | -0.64(-1.06%) |
May 02, 2017 | 60.11 | 60.29 | 59.43 | 59.93 | 91,403 | -0.05(-0.08%) |
May 01, 2017 | 60.34 | 60.70 | 59.66 | 59.98 | 84,453 | -0.14(-0.23%) |
Apr 28, 2017 | 60.75 | 60.75 | 59.84 | 60.11 | 102,532 | -0.50(-0.83%) |
Apr 27, 2017 | 60.25 | 60.95 | 59.88 | 60.61 | 89,466 | +0.46(+0.76%) |
Apr 26, 2017 | 59.47 | 60.70 | 59.47 | 60.16 | 104,981 | +0.46(+0.76%) |
Apr 25, 2017 | 60.11 | 57.93 | 59.70 | 90,092 | +1.78(+3.07%) | |
Apr 24, 2017 | 57.33 | 58.20 | 57.33 | 57.93 | 79,065 | +1.46(+2.58%) |
Apr 21, 2017 | 56.74 | 56.74 | 56.08 | 56.47 | 66,732 | -0.32(-0.56%) |
Apr 20, 2017 | 55.97 | 56.83 | 55.51 | 56.79 | 72,549 | +1.28(+2.30%) |
Apr 19, 2017 | 55.56 | 56.15 | 55.28 | 55.51 | 65,668 | +0.14(+0.25%) |
Apr 18, 2017 | 55.33 | 55.56 | 54.88 | 55.38 | 63,829 | -0.32(-0.57%) |
Apr 17, 2017 | 55.28 | 55.74 | 54.72 | 55.69 | 56,426 | +0.68(+1.24%) |
Apr 13, 2017 | 55.92 | 56.51 | 54.88 | 55.01 | 47,270 | -1.00(-1.79%) |
Apr 12, 2017 | 57.24 | 57.24 | 55.47 | 56.01 | 116,482 | -1.28(-2.23%) |
Apr 11, 2017 | 56.20 | 57.52 | 56.20 | 57.29 | 73,097 | +0.77(+1.37%) |
Apr 10, 2017 | 56.42 | 56.88 | 55.97 | 56.51 | 78,008 | -0.14(-0.24%) |
Apr 07, 2017 | 56.10 | 56.65 | 55.83 | 56.65 | 109,721 | +0.36(+0.65%) |
Apr 06, 2017 | 55.79 | 56.47 | 55.42 | 56.29 | 108,788 | +0.46(+0.82%) |
Apr 05, 2017 | 57.29 | 57.79 | 55.56 | 55.83 | 111,640 | -1.14(-2.00%) |
Apr 04, 2017 | 57.47 | 58.34 | 56.70 | 56.97 | 85,512 | -0.64(-1.11%) |
Apr 03, 2017 | 59.02 | 59.11 | 56.61 | 57.61 | 132,042 | -1.37(-2.32%) |
Mar 31, 2017 | 58.11 | 59.11 | 57.84 | 58.97 | 190,154 | +0.87(+1.49%) |
Mar 30, 2017 | 57.11 | 58.34 | 57.11 | 58.11 | 72,150 | +1.00(+1.75%) |
Mar 29, 2017 | 56.88 | 57.11 | 56.65 | 57.11 | 75,372 | +0.09(+0.16%) |
Mar 28, 2017 | 56.15 | 57.20 | 55.79 | 57.02 | 96,172 | +0.59(+1.05%) |
Mar 27, 2017 | 55.65 | 56.88 | 55.56 | 56.42 | 83,873 | +0.05(+0.08%) |
Mar 24, 2017 | 56.65 | 56.83 | 56.24 | 56.38 | 115,940 | -0.18(-0.32%) |
Mar 23, 2017 | 56.10 | 56.88 | 55.74 | 56.56 | 70,704 | +0.36(+0.65%) |
Mar 22, 2017 | 56.15 | 56.42 | 55.79 | 56.20 | 92,102 | +0.00(+0.00%) |
Mar 21, 2017 | 57.20 | 57.61 | 55.81 | 56.20 | 237,925 | -0.77(-1.36%) |
Mar 20, 2017 | 57.43 | 57.65 | 56.70 | 56.97 | 66,692 | -0.68(-1.18%) |
Mar 17, 2017 | 56.79 | 57.88 | 56.56 | 57.65 | 290,010 | +0.73(+1.28%) |
Mar 16, 2017 | 57.79 | 57.97 | 56.79 | 56.92 | 77,830 | -0.64(-1.11%) |
Mar 15, 2017 | 56.51 | 57.88 | 52.88 | 57.56 | 232,798 | +1.23(+2.18%) |
Mar 14, 2017 | 56.42 | 56.88 | 56.06 | 56.33 | 152,183 | -0.64(-1.12%) |
Mar 13, 2017 | 56.70 | 57.20 | 56.61 | 56.97 | 127,357 | +0.27(+0.48%) |
Mar 10, 2017 | 55.97 | 57.38 | 55.97 | 56.70 | 228,039 | +1.14(+2.05%) |
Mar 09, 2017 | 56.10 | 56.38 | 55.33 | 55.56 | 143,990 | -0.59(-1.05%) |
Mar 08, 2017 | 58.02 | 58.02 | 56.10 | 56.15 | 142,843 | -1.68(-2.91%) |
Mar 07, 2017 | 58.47 | 58.79 | 57.84 | 57.84 | 102,090 | -0.82(-1.40%) |
Mar 06, 2017 | 59.57 | 59.57 | 58.43 | 58.65 | 162,810 | -1.41(-2.35%) |
Mar 03, 2017 | 60.61 | 60.61 | 59.75 | 60.07 | 134,426 | -0.64(-1.05%) |
Mar 02, 2017 | 61.71 | 62.48 | 60.16 | 60.70 | 167,061 | -1.05(-1.70%) |