Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 66.72 | 66.81 | 65.88 | 66.42 | 386,869 | -0.08(-0.12%) |
May 30, 2017 | 67.56 | 67.99 | 66.45 | 66.50 | 1,007,931 | -1.23(-1.82%) |
May 26, 2017 | 65.94 | 68.08 | 64.79 | 67.73 | 710,211 | +1.50(+2.26%) |
May 25, 2017 | 65.00 | 66.77 | 64.94 | 66.23 | 481,531 | +1.44(+2.22%) |
May 24, 2017 | 63.82 | 64.94 | 63.79 | 64.79 | 389,924 | +1.12(+1.76%) |
May 23, 2017 | 63.48 | 63.99 | 62.44 | 63.67 | 438,536 | +0.19(+0.30%) |
May 22, 2017 | 62.24 | 63.84 | 62.20 | 63.48 | 418,004 | +1.44(+2.32%) |
May 19, 2017 | 61.28 | 62.59 | 61.28 | 62.04 | 517,645 | +1.20(+1.97%) |
May 18, 2017 | 60.37 | 61.23 | 60.15 | 60.84 | 314,997 | +0.18(+0.30%) |
May 17, 2017 | 61.97 | 61.97 | 60.58 | 60.66 | 347,406 | -1.97(-3.15%) |
May 16, 2017 | 63.00 | 63.37 | 62.31 | 62.63 | 390,669 | -0.31(-0.49%) |
May 15, 2017 | 61.78 | 63.00 | 61.50 | 62.94 | 252,694 | +1.94(+3.18%) |
May 12, 2017 | 61.00 | 61.23 | 60.83 | 61.00 | 275,412 | -0.07(-0.11%) |
May 11, 2017 | 60.67 | 61.22 | 60.39 | 61.07 | 217,626 | +0.04(+0.07%) |
May 10, 2017 | 60.85 | 61.31 | 60.85 | 61.03 | 227,002 | +0.02(+0.03%) |
May 09, 2017 | 61.21 | 61.50 | 60.78 | 61.01 | 650,587 | -0.33(-0.54%) |
May 08, 2017 | 61.16 | 61.47 | 60.86 | 61.34 | 179,837 | -0.15(-0.24%) |
May 05, 2017 | 61.43 | 61.65 | 61.02 | 61.49 | 252,666 | +0.35(+0.57%) |
May 04, 2017 | 60.85 | 61.28 | 60.40 | 61.14 | 255,515 | +0.64(+1.06%) |
May 03, 2017 | 61.16 | 61.16 | 60.22 | 60.50 | 227,637 | -0.20(-0.33%) |
May 02, 2017 | 61.01 | 61.09 | 60.60 | 60.70 | 471,411 | -0.17(-0.28%) |
May 01, 2017 | 61.57 | 61.60 | 60.67 | 60.87 | 364,152 | -0.62(-1.01%) |
Apr 28, 2017 | 61.85 | 61.85 | 60.99 | 61.49 | 338,147 | -0.23(-0.37%) |
Apr 27, 2017 | 61.77 | 62.68 | 61.58 | 61.72 | 450,336 | +0.16(+0.26%) |
Apr 26, 2017 | 61.47 | 61.72 | 61.24 | 61.56 | 414,426 | +0.21(+0.34%) |
Apr 25, 2017 | 60.76 | 61.52 | 60.61 | 61.35 | 496,846 | +0.85(+1.40%) |
Apr 24, 2017 | 60.10 | 60.51 | 59.98 | 60.50 | 295,353 | +0.59(+0.98%) |
Apr 21, 2017 | 59.68 | 59.94 | 59.44 | 59.91 | 322,694 | +0.14(+0.23%) |
Apr 20, 2017 | 59.36 | 59.85 | 59.01 | 59.77 | 276,921 | +0.66(+1.12%) |
Apr 19, 2017 | 59.17 | 59.45 | 58.87 | 59.11 | 380,666 | +0.31(+0.53%) |
Apr 18, 2017 | 58.45 | 59.00 | 58.41 | 58.80 | 222,324 | +0.15(+0.26%) |
Apr 17, 2017 | 58.43 | 59.06 | 58.43 | 58.65 | 289,695 | +0.23(+0.39%) |
Apr 13, 2017 | 58.54 | 59.05 | 58.42 | 58.42 | 296,988 | -0.24(-0.41%) |
Apr 12, 2017 | 58.92 | 59.30 | 58.57 | 58.66 | 224,659 | -0.40(-0.68%) |
Apr 11, 2017 | 58.85 | 59.13 | 58.78 | 59.06 | 292,983 | +0.04(+0.07%) |
Apr 10, 2017 | 58.98 | 59.41 | 58.57 | 59.02 | 370,876 | -0.06(-0.10%) |
Apr 07, 2017 | 58.29 | 59.14 | 58.25 | 59.08 | 371,515 | +0.54(+0.92%) |
Apr 06, 2017 | 58.01 | 58.73 | 57.55 | 58.54 | 253,316 | +0.37(+0.64%) |
Apr 05, 2017 | 58.85 | 59.57 | 58.06 | 58.17 | 428,870 | -0.75(-1.27%) |
Apr 04, 2017 | 57.50 | 59.00 | 57.00 | 58.92 | 753,567 | +3.32(+5.97%) |
Apr 03, 2017 | 56.40 | 56.58 | 55.26 | 55.60 | 336,574 | -0.73(-1.30%) |
Mar 31, 2017 | 56.14 | 56.80 | 55.87 | 56.33 | 337,698 | +0.05(+0.09%) |
Mar 30, 2017 | 56.72 | 56.98 | 56.16 | 56.28 | 194,872 | -0.49(-0.86%) |
Mar 29, 2017 | 56.44 | 56.82 | 56.33 | 56.77 | 169,773 | +0.20(+0.35%) |
Mar 28, 2017 | 56.52 | 56.94 | 56.13 | 56.57 | 365,400 | +0.28(+0.50%) |
Mar 27, 2017 | 54.76 | 56.53 | 54.76 | 56.29 | 413,614 | +0.82(+1.48%) |
Mar 24, 2017 | 55.63 | 56.15 | 55.19 | 55.47 | 291,548 | -0.09(-0.16%) |
Mar 23, 2017 | 55.49 | 55.77 | 55.02 | 55.56 | 392,156 | +0.18(+0.33%) |
Mar 22, 2017 | 55.45 | 55.85 | 54.74 | 55.38 | 497,030 | -0.19(-0.34%) |
Mar 21, 2017 | 57.09 | 57.23 | 55.50 | 55.57 | 543,543 | -1.37(-2.41%) |
Mar 20, 2017 | 57.06 | 57.18 | 56.38 | 56.94 | 326,807 | -0.01(-0.02%) |
Mar 17, 2017 | 56.75 | 57.23 | 56.07 | 56.95 | 879,088 | -0.93(-1.61%) |
Mar 16, 2017 | 57.82 | 58.14 | 57.62 | 57.88 | 252,313 | +0.19(+0.33%) |
Mar 15, 2017 | 57.43 | 58.00 | 56.97 | 57.69 | 437,470 | +0.37(+0.65%) |
Mar 14, 2017 | 57.29 | 57.66 | 56.72 | 57.32 | 329,172 | -0.22(-0.38%) |
Mar 13, 2017 | 57.77 | 57.90 | 57.21 | 57.54 | 286,683 | -0.24(-0.42%) |
Mar 10, 2017 | 58.00 | 58.14 | 57.18 | 57.78 | 206,754 | +0.11(+0.19%) |
Mar 09, 2017 | 57.66 | 57.92 | 57.02 | 57.67 | 340,342 | -0.12(-0.21%) |
Mar 08, 2017 | 57.19 | 58.00 | 56.77 | 57.79 | 389,472 | +0.68(+1.19%) |
Mar 07, 2017 | 56.72 | 57.49 | 56.42 | 57.11 | 442,616 | +0.02(+0.04%) |
Mar 06, 2017 | 56.80 | 57.30 | 56.40 | 57.09 | 448,549 | -0.36(-0.63%) |
Mar 03, 2017 | 58.26 | 59.51 | 56.60 | 57.45 | 948,874 | +1.93(+3.48%) |
Mar 02, 2017 | 55.47 | 55.72 | 55.02 | 55.52 | 389,950 | -0.08(-0.14%) |