Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 58.09 | 58.17 | 58.06 | 58.06 | 1,890 | -0.11(-0.19%) |
May 30, 2017 | 58.17 | 58.17 | 58.17 | 58.17 | 519 | +0.22(+0.39%) |
May 25, 2017 | 57.94 | 99 | +0.12(+0.21%) | |||
May 24, 2017 | 57.63 | 57.82 | 57.63 | 57.82 | 1,093 | +0.61(+1.07%) |
May 19, 2017 | 57.21 | 68 | +0.25(+0.44%) | |||
May 18, 2017 | 57.06 | 57.06 | 56.96 | 56.96 | 16,850 | +0.13(+0.23%) |
May 17, 2017 | 57.09 | 57.09 | 56.83 | 56.83 | 366 | -0.73(-1.27%) |
May 15, 2017 | 57.56 | 27 | +0.00(+0.01%) | |||
May 12, 2017 | 57.48 | 57.56 | 57.48 | 57.56 | 355 | -0.04(-0.08%) |
May 11, 2017 | 58.03 | 58.03 | 57.43 | 57.60 | 2,151 | -0.43(-0.74%) |
May 10, 2017 | 58.13 | 58.16 | 58.03 | 58.03 | 3,622 | +0.22(+0.39%) |
May 09, 2017 | 57.81 | 57.81 | 57.81 | 57.81 | 540 | -0.20(-0.35%) |
May 08, 2017 | 58.01 | 58.01 | 58.01 | 58.01 | 140 | +0.04(+0.07%) |
May 02, 2017 | 57.97 | 20 | +0.16(+0.27%) | |||
May 01, 2017 | 58.03 | 58.03 | 57.82 | 57.82 | 11,010 | -0.12(-0.21%) |
Apr 28, 2017 | 57.94 | 57.94 | 57.94 | 57.94 | 1,861 | -0.42(-0.71%) |
Apr 27, 2017 | 58.36 | 58.36 | 58.36 | 58.36 | 1,720 | +0.02(+0.04%) |
Apr 26, 2017 | 58.57 | 58.57 | 58.33 | 58.33 | 444 | -0.05(-0.09%) |
Apr 25, 2017 | 58.37 | 58.39 | 58.26 | 58.39 | 1,584 | +0.36(+0.62%) |
Apr 24, 2017 | 58.05 | 58.05 | 57.74 | 58.03 | 6,824 | +0.50(+0.87%) |
Apr 21, 2017 | 57.56 | 57.56 | 57.42 | 57.53 | 2,715 | +0.08(+0.14%) |
Apr 20, 2017 | 57.24 | 57.70 | 57.24 | 57.45 | 2,234 | +0.44(+0.77%) |
Apr 19, 2017 | 57.01 | 57.01 | 57.01 | 57.01 | 191 | -0.07(-0.12%) |
Apr 18, 2017 | 57.17 | 57.17 | 56.86 | 57.08 | 2,524 | +0.26(+0.46%) |
Apr 17, 2017 | 56.82 | 56.83 | 56.76 | 56.81 | 2,440 | +0.22(+0.38%) |
Apr 13, 2017 | 56.62 | 56.62 | 56.60 | 56.60 | 293 | -0.73(-1.27%) |
Apr 11, 2017 | 57.33 | 216 | +0.10(+0.17%) | |||
Apr 10, 2017 | 57.16 | 57.46 | 57.15 | 57.23 | 2,693 | +0.09(+0.16%) |
Apr 07, 2017 | 57.20 | 57.20 | 57.14 | 57.14 | 534 | -0.05(-0.09%) |
Apr 06, 2017 | 57.25 | 57.36 | 57.06 | 57.19 | 3,464 | -0.06(-0.10%) |
Apr 05, 2017 | 57.34 | 57.34 | 57.25 | 57.25 | 764 | +0.30(+0.52%) |
Apr 04, 2017 | 57.08 | 57.08 | 56.95 | 56.95 | 8,248 | -0.25(-0.44%) |
Apr 03, 2017 | 57.28 | 57.30 | 57.18 | 57.20 | 1,558 | -0.47(-0.82%) |
Mar 31, 2017 | 57.63 | 57.74 | 57.62 | 57.67 | 1,905 | +0.02(+0.03%) |
Mar 30, 2017 | 57.24 | 57.65 | 57.24 | 57.65 | 2,058 | +0.40(+0.71%) |
Mar 29, 2017 | 57.25 | 57.25 | 57.25 | 57.25 | 230 | +0.35(+0.61%) |
Mar 28, 2017 | 56.90 | 56.90 | 56.90 | 56.90 | 305 | +0.25(+0.43%) |
Mar 27, 2017 | 56.76 | 56.77 | 56.65 | 56.65 | 2,011 | -0.44(-0.76%) |
Mar 24, 2017 | 57.18 | 57.30 | 57.09 | 57.09 | 1,393 | +0.11(+0.19%) |
Mar 23, 2017 | 57.35 | 57.35 | 56.98 | 56.98 | 5,930 | -0.18(-0.32%) |
Mar 22, 2017 | 57.07 | 57.17 | 57.07 | 57.17 | 998 | -0.01(-0.02%) |
Mar 21, 2017 | 57.18 | 57.18 | 57.18 | 57.18 | 475 | -0.60(-1.03%) |
Mar 20, 2017 | 57.69 | 57.78 | 57.69 | 57.78 | 1,659 | +0.12(+0.22%) |
Mar 17, 2017 | 57.68 | 57.68 | 57.65 | 57.65 | 1,204 | -0.04(-0.07%) |
Mar 16, 2017 | 57.93 | 57.93 | 57.70 | 57.70 | 5,920 | -0.27(-0.46%) |
Mar 15, 2017 | 57.96 | 57.96 | 57.96 | 57.96 | 556 | +0.54(+0.94%) |
Mar 10, 2017 | 57.42 | 64 | +0.52(+0.92%) | |||
Mar 09, 2017 | 57.04 | 57.04 | 56.90 | 56.90 | 2,264 | -0.28(-0.49%) |
Mar 08, 2017 | 57.18 | 57.18 | 57.18 | 57.18 | 209 | -0.49(-0.85%) |
Mar 03, 2017 | 57.67 | 108 | -0.02(-0.03%) |