Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 59.98 | 60.40 | 59.35 | 60.20 | 91,219 | +0.27(+0.45%) |
May 30, 2017 | 60.39 | 60.67 | 59.54 | 59.93 | 54,435 | -0.56(-0.93%) |
May 26, 2017 | 60.61 | 60.91 | 59.97 | 60.49 | 74,423 | -0.16(-0.26%) |
May 25, 2017 | 60.14 | 60.97 | 59.74 | 60.65 | 148,958 | +0.60(+1.00%) |
May 24, 2017 | 59.56 | 60.07 | 59.35 | 60.05 | 90,282 | +0.57(+0.96%) |
May 23, 2017 | 59.93 | 60.13 | 59.39 | 59.48 | 143,217 | -0.34(-0.57%) |
May 22, 2017 | 59.59 | 59.97 | 59.53 | 59.82 | 84,052 | +0.31(+0.52%) |
May 19, 2017 | 60.16 | 60.44 | 59.33 | 59.51 | 123,431 | -0.34(-0.57%) |
May 18, 2017 | 59.63 | 60.22 | 59.52 | 59.85 | 118,525 | +0.01(+0.02%) |
May 17, 2017 | 60.30 | 60.96 | 59.81 | 59.84 | 125,655 | -0.66(-1.09%) |
May 16, 2017 | 60.60 | 61.00 | 59.94 | 60.50 | 104,308 | +0.00(+0.00%) |
May 15, 2017 | 61.14 | 61.68 | 60.50 | 60.50 | 140,277 | -0.78(-1.27%) |
May 12, 2017 | 60.34 | 61.69 | 60.27 | 61.28 | 102,017 | +0.88(+1.46%) |
May 11, 2017 | 60.74 | 61.25 | 60.31 | 60.40 | 170,156 | -0.59(-0.97%) |
May 10, 2017 | 60.66 | 62.04 | 60.35 | 60.99 | 278,720 | +0.31(+0.51%) |
May 09, 2017 | 60.75 | 61.95 | 60.32 | 60.68 | 220,136 | -0.12(-0.20%) |
May 08, 2017 | 60.71 | 64.04 | 60.31 | 60.80 | 115,704 | +0.53(+0.88%) |
May 05, 2017 | 61.96 | 63.38 | 59.94 | 60.27 | 164,922 | -0.69(-1.13%) |
May 04, 2017 | 66.30 | 66.30 | 58.05 | 60.96 | 380,333 | +5.53(+9.98%) |
May 03, 2017 | 55.75 | 56.03 | 54.87 | 55.43 | 83,337 | -0.27(-0.48%) |
May 02, 2017 | 55.20 | 56.03 | 55.08 | 55.70 | 69,597 | +0.77(+1.40%) |
May 01, 2017 | 54.34 | 55.23 | 54.15 | 54.93 | 92,081 | +0.83(+1.53%) |
Apr 28, 2017 | 54.53 | 54.85 | 53.98 | 54.10 | 73,143 | -0.56(-1.03%) |
Apr 27, 2017 | 54.23 | 55.52 | 54.23 | 54.66 | 115,650 | +0.52(+0.95%) |
Apr 26, 2017 | 53.42 | 54.53 | 53.42 | 54.15 | 107,578 | +0.82(+1.54%) |
Apr 25, 2017 | 53.39 | 53.86 | 52.86 | 53.33 | 78,007 | +0.16(+0.30%) |
Apr 24, 2017 | 53.32 | 53.86 | 52.86 | 53.17 | 48,461 | +0.39(+0.74%) |
Apr 21, 2017 | 52.81 | 54.12 | 52.56 | 52.78 | 93,878 | -0.26(-0.49%) |
Apr 20, 2017 | 52.40 | 53.14 | 51.61 | 53.04 | 73,538 | +0.99(+1.90%) |
Apr 19, 2017 | 52.04 | 52.42 | 51.38 | 52.05 | 91,293 | +0.29(+0.56%) |
Apr 18, 2017 | 52.41 | 52.42 | 51.51 | 51.76 | 76,363 | -0.63(-1.20%) |
Apr 17, 2017 | 52.76 | 52.86 | 52.13 | 52.39 | 116,542 | +0.04(+0.08%) |
Apr 13, 2017 | 52.90 | 53.37 | 52.30 | 52.35 | 92,403 | -0.62(-1.17%) |
Apr 12, 2017 | 53.43 | 53.43 | 52.00 | 52.97 | 65,509 | -0.23(-0.43%) |
Apr 11, 2017 | 52.64 | 53.63 | 52.53 | 53.20 | 108,167 | +0.55(+1.04%) |
Apr 10, 2017 | 52.89 | 53.35 | 52.44 | 52.65 | 114,758 | +0.03(+0.06%) |
Apr 07, 2017 | 52.96 | 53.15 | 52.27 | 52.62 | 176,906 | -0.55(-1.03%) |
Apr 06, 2017 | 52.90 | 53.32 | 52.14 | 53.17 | 64,830 | +0.11(+0.21%) |
Apr 05, 2017 | 52.95 | 53.97 | 52.67 | 53.06 | 103,947 | +0.41(+0.78%) |
Apr 04, 2017 | 53.80 | 53.80 | 52.29 | 52.65 | 101,144 | -0.99(-1.85%) |
Apr 03, 2017 | 54.21 | 54.98 | 53.32 | 53.64 | 119,510 | -0.26(-0.48%) |
Mar 31, 2017 | 54.07 | 54.23 | 53.51 | 53.90 | 183,069 | -0.20(-0.37%) |
Mar 30, 2017 | 53.79 | 54.31 | 53.61 | 54.10 | 103,956 | +0.56(+1.05%) |
Mar 29, 2017 | 53.94 | 53.97 | 53.35 | 53.54 | 150,209 | -0.17(-0.32%) |
Mar 28, 2017 | 53.27 | 53.90 | 52.99 | 53.71 | 116,498 | +0.72(+1.36%) |
Mar 27, 2017 | 51.63 | 53.19 | 51.63 | 52.99 | 159,902 | +1.38(+2.67%) |
Mar 24, 2017 | 51.06 | 51.76 | 51.01 | 51.61 | 94,792 | +0.99(+1.96%) |
Mar 23, 2017 | 50.21 | 50.88 | 50.07 | 50.62 | 68,427 | +0.59(+1.18%) |
Mar 22, 2017 | 49.91 | 50.98 | 49.56 | 50.03 | 72,740 | -0.15(-0.30%) |
Mar 21, 2017 | 50.25 | 51.20 | 50.16 | 50.18 | 115,821 | +0.18(+0.36%) |
Mar 20, 2017 | 50.10 | 50.49 | 49.82 | 50.00 | 101,435 | -0.10(-0.20%) |
Mar 17, 2017 | 49.84 | 50.58 | 49.06 | 50.10 | 299,360 | +0.06(+0.12%) |
Mar 16, 2017 | 50.35 | 50.74 | 48.81 | 50.04 | 99,578 | -0.42(-0.83%) |
Mar 15, 2017 | 50.73 | 51.29 | 50.33 | 50.46 | 167,995 | -0.21(-0.41%) |
Mar 14, 2017 | 50.46 | 51.33 | 49.95 | 50.67 | 98,957 | -0.07(-0.14%) |
Mar 13, 2017 | 53.53 | 54.11 | 50.61 | 50.74 | 169,765 | -2.36(-4.44%) |
Mar 10, 2017 | 50.99 | 53.13 | 50.33 | 53.10 | 243,352 | +4.67(+9.64%) |
Mar 09, 2017 | 50.23 | 50.95 | 47.29 | 48.43 | 146,804 | -0.03(-0.06%) |
Mar 08, 2017 | 48.74 | 48.90 | 47.90 | 48.46 | 157,424 | -0.04(-0.08%) |
Mar 07, 2017 | 48.80 | 49.00 | 48.23 | 48.50 | 54,588 | -0.36(-0.74%) |
Mar 06, 2017 | 49.10 | 49.23 | 48.52 | 48.86 | 55,295 | -0.25(-0.51%) |
Mar 03, 2017 | 48.97 | 49.12 | 48.50 | 49.11 | 47,310 | +0.25(+0.51%) |
Mar 02, 2017 | 48.54 | 49.03 | 47.98 | 48.86 | 63,488 | +0.34(+0.70%) |