Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 54.59 | 54.65 | 52.84 | 54.41 | 1,083,307 | -0.18(-0.33%) |
May 30, 2017 | 54.36 | 55.20 | 53.87 | 54.59 | 776,484 | +0.21(+0.39%) |
May 26, 2017 | 53.36 | 54.53 | 53.31 | 54.38 | 834,405 | +1.00(+1.88%) |
May 25, 2017 | 53.83 | 54.13 | 52.78 | 53.37 | 901,745 | -0.24(-0.45%) |
May 24, 2017 | 52.92 | 53.97 | 52.60 | 53.61 | 511,949 | +0.88(+1.67%) |
May 23, 2017 | 53.61 | 53.61 | 52.65 | 52.73 | 726,510 | -0.68(-1.27%) |
May 22, 2017 | 53.33 | 53.53 | 52.89 | 53.41 | 590,266 | +0.56(+1.07%) |
May 19, 2017 | 53.05 | 53.36 | 52.72 | 52.85 | 499,112 | +0.06(+0.11%) |
May 18, 2017 | 52.94 | 53.32 | 52.55 | 52.79 | 756,104 | -0.29(-0.54%) |
May 17, 2017 | 54.17 | 54.55 | 52.59 | 53.08 | 1,202,990 | -2.01(-3.65%) |
May 16, 2017 | 55.93 | 56.03 | 54.84 | 55.09 | 848,729 | -0.45(-0.81%) |
May 15, 2017 | 55.64 | 56.10 | 55.31 | 55.54 | 490,934 | +0.01(+0.02%) |
May 12, 2017 | 55.57 | 55.83 | 55.31 | 55.53 | 607,637 | -0.16(-0.29%) |
May 11, 2017 | 56.28 | 56.71 | 55.50 | 55.69 | 584,008 | -0.59(-1.05%) |
May 10, 2017 | 56.55 | 56.75 | 55.94 | 56.28 | 583,527 | -0.42(-0.74%) |
May 09, 2017 | 55.73 | 56.98 | 55.73 | 56.70 | 717,921 | +1.19(+2.14%) |
May 08, 2017 | 55.29 | 55.72 | 54.86 | 55.52 | 680,967 | +0.41(+0.75%) |
May 05, 2017 | 55.64 | 55.85 | 54.38 | 55.11 | 847,564 | -0.30(-0.54%) |
May 04, 2017 | 54.71 | 55.56 | 54.09 | 55.40 | 1,255,529 | +0.75(+1.37%) |
May 03, 2017 | 56.45 | 56.66 | 54.11 | 54.66 | 1,453,930 | -1.96(-3.47%) |
May 02, 2017 | 57.94 | 58.38 | 55.92 | 56.62 | 1,168,278 | -1.06(-1.84%) |
May 01, 2017 | 61.27 | 61.73 | 57.67 | 57.68 | 1,004,996 | -2.64(-4.38%) |
Apr 28, 2017 | 61.54 | 61.54 | 60.28 | 60.32 | 1,208,962 | -0.60(-0.99%) |
Apr 27, 2017 | 60.05 | 61.02 | 59.87 | 60.93 | 450,068 | +1.08(+1.81%) |
Apr 26, 2017 | 59.83 | 60.77 | 59.66 | 59.84 | 520,237 | +0.02(+0.03%) |
Apr 25, 2017 | 59.35 | 60.42 | 59.24 | 59.82 | 533,963 | +1.05(+1.79%) |
Apr 24, 2017 | 58.72 | 59.02 | 58.49 | 58.77 | 367,857 | +1.12(+1.94%) |
Apr 21, 2017 | 57.95 | 58.02 | 57.44 | 57.65 | 420,697 | -0.41(-0.71%) |
Apr 20, 2017 | 57.16 | 58.48 | 57.03 | 58.06 | 648,233 | +1.35(+2.38%) |
Apr 19, 2017 | 56.59 | 57.14 | 56.58 | 56.71 | 669,423 | +0.58(+1.04%) |
Apr 18, 2017 | 55.52 | 56.40 | 55.52 | 56.13 | 564,255 | +0.24(+0.43%) |
Apr 17, 2017 | 55.53 | 55.98 | 55.17 | 55.89 | 457,365 | +0.76(+1.37%) |
Apr 13, 2017 | 55.41 | 55.85 | 55.01 | 55.14 | 478,651 | -0.36(-0.66%) |
Apr 12, 2017 | 55.69 | 56.10 | 55.15 | 55.50 | 639,934 | -0.45(-0.80%) |
Apr 11, 2017 | 56.03 | 56.16 | 55.00 | 55.95 | 607,991 | -0.23(-0.41%) |
Apr 10, 2017 | 56.16 | 56.53 | 55.60 | 56.18 | 528,472 | +0.00(+0.00%) |
Apr 07, 2017 | 56.16 | 56.48 | 55.62 | 56.18 | 590,449 | -0.14(-0.25%) |
Apr 06, 2017 | 56.28 | 56.45 | 55.54 | 56.32 | 902,714 | +0.26(+0.46%) |
Apr 05, 2017 | 57.76 | 58.00 | 55.92 | 56.06 | 1,668,073 | -1.06(-1.86%) |
Apr 04, 2017 | 57.93 | 58.21 | 56.97 | 57.13 | 784,936 | -1.07(-1.84%) |
Apr 03, 2017 | 60.52 | 60.52 | 57.54 | 58.20 | 925,277 | -1.54(-2.58%) |
Mar 31, 2017 | 60.11 | 60.63 | 59.70 | 59.74 | 1,113,450 | -0.41(-0.68%) |
Mar 30, 2017 | 59.91 | 60.40 | 59.65 | 60.15 | 699,544 | +0.22(+0.37%) |
Mar 29, 2017 | 60.17 | 60.51 | 59.82 | 59.93 | 312,290 | -0.27(-0.45%) |
Mar 28, 2017 | 59.84 | 60.61 | 59.61 | 60.20 | 743,073 | +0.27(+0.45%) |
Mar 27, 2017 | 58.37 | 60.12 | 57.68 | 59.93 | 851,350 | +0.78(+1.33%) |
Mar 24, 2017 | 60.07 | 60.59 | 58.83 | 59.15 | 514,697 | -0.67(-1.12%) |
Mar 23, 2017 | 59.10 | 60.29 | 58.83 | 59.82 | 570,933 | +0.00(+0.00%) |
Mar 22, 2017 | 60.69 | 61.10 | 59.15 | 59.82 | 1,037,683 | -0.99(-1.62%) |
Mar 21, 2017 | 64.00 | 64.06 | 60.70 | 60.80 | 684,492 | -2.91(-4.57%) |
Mar 20, 2017 | 63.74 | 64.16 | 63.29 | 63.71 | 373,051 | -0.02(-0.03%) |
Mar 17, 2017 | 64.42 | 64.46 | 63.43 | 63.73 | 757,161 | -0.39(-0.61%) |
Mar 16, 2017 | 64.40 | 64.47 | 63.71 | 64.12 | 581,132 | -0.23(-0.36%) |
Mar 15, 2017 | 63.90 | 65.01 | 63.90 | 64.35 | 856,176 | +0.56(+0.87%) |
Mar 14, 2017 | 62.90 | 64.00 | 62.34 | 63.80 | 421,240 | +0.79(+1.26%) |
Mar 13, 2017 | 63.17 | 61.17 | 63.00 | 423,573 | +1.15(+1.86%) | |
Mar 10, 2017 | 61.82 | 62.38 | 61.38 | 61.85 | 348,769 | +0.54(+0.87%) |
Mar 09, 2017 | 61.92 | 62.16 | 61.32 | 61.32 | 389,606 | -0.61(-0.99%) |
Mar 08, 2017 | 61.69 | 62.48 | 61.45 | 61.93 | 511,305 | +0.56(+0.90%) |
Mar 07, 2017 | 61.71 | 61.78 | 61.11 | 61.38 | 240,015 | -0.33(-0.54%) |
Mar 06, 2017 | 61.94 | 62.35 | 61.24 | 61.71 | 314,589 | -0.76(-1.21%) |
Mar 03, 2017 | 62.93 | 63.27 | 61.74 | 62.47 | 333,935 | -0.56(-0.88%) |
Mar 02, 2017 | 62.53 | 63.16 | 62.30 | 63.02 | 430,010 | +0.33(+0.53%) |