Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 57.74 | 57.95 | 57.45 | 57.83 | 1,059,793 | +0.31(+0.54%) |
May 30, 2017 | 57.17 | 57.66 | 57.13 | 57.52 | 973,200 | +0.61(+1.07%) |
May 26, 2017 | 57.35 | 57.35 | 56.12 | 56.91 | 1,458,080 | -0.67(-1.16%) |
May 25, 2017 | 57.70 | 58.01 | 57.51 | 57.57 | 615,498 | -0.02(-0.03%) |
May 24, 2017 | 57.55 | 57.80 | 57.39 | 57.59 | 544,831 | +0.11(+0.20%) |
May 23, 2017 | 58.13 | 58.39 | 57.43 | 57.48 | 615,196 | -0.37(-0.63%) |
May 22, 2017 | 57.94 | 58.39 | 56.56 | 57.85 | 1,047,887 | +0.02(+0.03%) |
May 19, 2017 | 57.37 | 58.10 | 57.17 | 57.83 | 891,986 | +0.67(+1.17%) |
May 18, 2017 | 57.18 | 57.86 | 57.14 | 57.16 | 968,460 | -0.23(-0.39%) |
May 17, 2017 | 58.32 | 58.43 | 57.11 | 57.38 | 985,898 | -1.45(-2.46%) |
May 16, 2017 | 58.76 | 59.17 | 57.94 | 58.83 | 782,785 | -0.03(-0.05%) |
May 15, 2017 | 58.60 | 59.66 | 58.31 | 58.86 | 1,012,815 | +0.55(+0.94%) |
May 12, 2017 | 58.82 | 58.88 | 58.21 | 58.32 | 517,331 | -0.50(-0.85%) |
May 11, 2017 | 59.23 | 59.67 | 58.50 | 58.82 | 767,161 | -0.64(-1.08%) |
May 10, 2017 | 58.42 | 59.64 | 58.29 | 59.45 | 1,147,558 | +1.02(+1.74%) |
May 09, 2017 | 58.31 | 58.63 | 57.98 | 58.44 | 1,043,921 | +0.30(+0.52%) |
May 08, 2017 | 58.35 | 58.91 | 57.70 | 58.14 | 1,437,977 | -0.08(-0.13%) |
May 05, 2017 | 58.07 | 58.32 | 57.70 | 58.21 | 940,508 | +0.34(+0.59%) |
May 04, 2017 | 58.23 | 58.52 | 57.82 | 57.87 | 715,635 | -0.56(-0.97%) |
May 03, 2017 | 59.12 | 59.21 | 58.27 | 58.44 | 1,588,736 | -0.80(-1.35%) |
May 02, 2017 | 61.09 | 61.09 | 58.28 | 59.24 | 2,271,670 | -1.82(-2.97%) |
May 01, 2017 | 61.29 | 61.37 | 60.97 | 61.05 | 1,382,135 | -0.11(-0.18%) |
Apr 28, 2017 | 61.18 | 61.37 | 60.68 | 61.17 | 1,421,238 | +0.01(+0.02%) |
Apr 27, 2017 | 61.11 | 61.35 | 60.92 | 61.16 | 1,333,187 | +0.10(+0.17%) |
Apr 26, 2017 | 61.43 | 61.43 | 61.00 | 61.05 | 950,720 | -0.38(-0.61%) |
Apr 25, 2017 | 62.00 | 62.00 | 61.41 | 61.43 | 709,041 | -0.26(-0.43%) |
Apr 24, 2017 | 61.24 | 61.89 | 60.64 | 61.69 | 1,130,219 | +0.93(+1.53%) |
Apr 21, 2017 | 61.01 | 61.06 | 60.59 | 60.76 | 755,853 | -0.16(-0.26%) |
Apr 20, 2017 | 61.30 | 61.31 | 60.81 | 60.92 | 804,818 | -0.24(-0.40%) |
Apr 19, 2017 | 61.31 | 61.42 | 60.71 | 61.17 | 1,143,431 | +0.13(+0.22%) |
Apr 18, 2017 | 60.56 | 61.12 | 60.38 | 61.04 | 791,956 | +0.40(+0.67%) |
Apr 17, 2017 | 60.40 | 60.81 | 60.38 | 60.63 | 675,223 | +0.21(+0.34%) |
Apr 13, 2017 | 60.86 | 61.04 | 60.39 | 60.42 | 815,844 | -0.44(-0.73%) |
Apr 12, 2017 | 61.02 | 61.42 | 60.73 | 60.87 | 702,274 | -0.21(-0.34%) |
Apr 11, 2017 | 60.78 | 61.08 | 60.42 | 61.07 | 1,095,722 | +0.24(+0.39%) |
Apr 10, 2017 | 60.60 | 60.86 | 60.25 | 60.84 | 562,760 | +0.26(+0.43%) |
Apr 07, 2017 | 59.88 | 60.73 | 59.76 | 60.57 | 1,054,619 | +0.48(+0.80%) |
Apr 06, 2017 | 59.84 | 60.15 | 59.46 | 60.09 | 1,549,908 | +0.37(+0.61%) |
Apr 05, 2017 | 60.23 | 60.33 | 59.50 | 59.73 | 1,092,287 | -0.38(-0.63%) |
Apr 04, 2017 | 60.34 | 61.15 | 60.07 | 60.10 | 1,003,028 | -0.56(-0.93%) |
Apr 03, 2017 | 61.02 | 61.23 | 60.59 | 60.67 | 1,137,694 | -0.50(-0.82%) |
Mar 31, 2017 | 60.91 | 61.29 | 60.82 | 61.17 | 1,313,168 | +0.20(+0.32%) |
Mar 30, 2017 | 61.12 | 61.27 | 60.77 | 60.97 | 739,663 | -0.17(-0.28%) |
Mar 29, 2017 | 61.05 | 61.34 | 60.89 | 61.14 | 723,540 | +0.03(+0.05%) |
Mar 28, 2017 | 60.75 | 61.32 | 60.19 | 61.11 | 1,057,130 | +0.28(+0.46%) |
Mar 27, 2017 | 60.57 | 61.03 | 60.20 | 60.83 | 687,140 | -0.22(-0.35%) |
Mar 24, 2017 | 61.26 | 61.57 | 60.89 | 61.05 | 943,446 | -0.24(-0.38%) |
Mar 23, 2017 | 61.10 | 61.47 | 60.11 | 61.28 | 874,428 | +0.12(+0.20%) |
Mar 22, 2017 | 60.47 | 61.33 | 60.47 | 61.16 | 681,242 | +0.10(+0.17%) |
Mar 21, 2017 | 62.41 | 62.51 | 60.91 | 61.05 | 1,105,344 | -1.22(-1.96%) |
Mar 20, 2017 | 62.59 | 62.74 | 62.25 | 62.28 | 659,408 | -0.31(-0.50%) |
Mar 17, 2017 | 62.81 | 63.27 | 62.48 | 62.59 | 1,878,410 | +0.00(+0.00%) |
Mar 16, 2017 | 62.59 | 62.97 | 62.47 | 62.59 | 695,351 | -0.04(-0.06%) |
Mar 15, 2017 | 62.72 | 63.04 | 62.48 | 62.63 | 865,990 | +0.17(+0.27%) |
Mar 14, 2017 | 62.65 | 62.88 | 62.25 | 62.46 | 453,369 | -0.27(-0.44%) |
Mar 13, 2017 | 62.59 | 62.83 | 62.49 | 62.73 | 753,134 | +0.12(+0.20%) |
Mar 10, 2017 | 63.03 | 63.12 | 62.29 | 62.61 | 659,800 | +0.10(+0.17%) |
Mar 09, 2017 | 62.58 | 62.80 | 62.19 | 62.50 | 370,525 | -0.06(-0.09%) |
Mar 08, 2017 | 62.80 | 62.87 | 61.91 | 62.56 | 700,437 | -0.06(-0.09%) |
Mar 07, 2017 | 62.62 | 62.95 | 61.96 | 62.62 | 683,875 | +0.00(+0.00%) |
Mar 06, 2017 | 63.28 | 63.36 | 62.31 | 62.62 | 624,874 | -0.74(-1.17%) |
Mar 03, 2017 | 62.33 | 63.50 | 62.26 | 63.36 | 721,125 | +1.03(+1.66%) |
Mar 02, 2017 | 62.64 | 62.83 | 62.19 | 62.32 | 576,639 | -0.37(-0.59%) |