Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 58.36 | 58.36 | 58.32 | 58.32 | 2,264 | -0.36(-0.61%) |
May 26, 2017 | 58.67 | 98 | -0.10(-0.17%) | |||
May 25, 2017 | 58.83 | 58.83 | 58.74 | 58.77 | 3,460 | +0.22(+0.37%) |
May 24, 2017 | 58.56 | 58.56 | 58.56 | 58.56 | 611 | +0.22(+0.37%) |
May 23, 2017 | 58.48 | 58.48 | 58.30 | 58.34 | 5,503 | -0.16(-0.27%) |
May 22, 2017 | 58.73 | 58.73 | 58.44 | 58.50 | 15,248 | +0.21(+0.36%) |
May 19, 2017 | 58.24 | 58.29 | 58.12 | 58.29 | 2,732 | +0.52(+0.91%) |
May 18, 2017 | 57.41 | 57.77 | 57.41 | 57.77 | 3,613 | +0.25(+0.44%) |
May 17, 2017 | 58.11 | 58.11 | 57.51 | 57.51 | 20,365 | -0.81(-1.40%) |
May 16, 2017 | 58.28 | 58.33 | 58.28 | 58.33 | 1,318 | -0.07(-0.12%) |
May 15, 2017 | 58.24 | 58.54 | 58.24 | 58.40 | 6,437 | +0.51(+0.88%) |
May 12, 2017 | 57.90 | 57.95 | 57.82 | 57.89 | 11,897 | +0.02(+0.03%) |
May 11, 2017 | 57.86 | 57.88 | 57.59 | 57.87 | 7,816 | +0.04(+0.06%) |
May 10, 2017 | 57.78 | 57.83 | 57.76 | 57.83 | 2,431 | +0.13(+0.23%) |
May 09, 2017 | 57.76 | 57.80 | 57.69 | 57.70 | 4,919 | +0.26(+0.45%) |
May 08, 2017 | 57.53 | 57.53 | 57.43 | 57.44 | 2,630 | +0.09(+0.15%) |
May 05, 2017 | 57.18 | 57.40 | 57.18 | 57.35 | 5,933 | +0.17(+0.30%) |
May 04, 2017 | 57.38 | 57.39 | 57.11 | 57.18 | 24,443 | -0.26(-0.45%) |
May 03, 2017 | 57.67 | 57.67 | 57.38 | 57.44 | 13,133 | -0.34(-0.59%) |
May 02, 2017 | 57.86 | 57.86 | 57.67 | 57.78 | 18,796 | +0.14(+0.25%) |
May 01, 2017 | 57.52 | 57.70 | 57.49 | 57.64 | 20,440 | +0.55(+0.97%) |
Apr 27, 2017 | 57.09 | 23 | -0.64(-1.11%) | |||
Apr 26, 2017 | 57.51 | 57.72 | 57.51 | 57.72 | 900 | -0.07(-0.11%) |
Apr 25, 2017 | 57.34 | 57.79 | 57.34 | 57.79 | 583 | +0.59(+1.03%) |
Apr 24, 2017 | 57.20 | 57.20 | 57.20 | 57.20 | 1,096 | +0.61(+1.08%) |
Apr 21, 2017 | 56.36 | 57.03 | 56.36 | 56.59 | 12,710 | +0.15(+0.27%) |
Apr 20, 2017 | 56.27 | 56.45 | 56.27 | 56.44 | 1,503 | +0.11(+0.19%) |
Apr 18, 2017 | 56.33 | 138 | -0.59(-1.04%) | |||
Apr 17, 2017 | 56.86 | 56.92 | 56.86 | 56.92 | 1,026 | +0.00(+0.00%) |
Apr 13, 2017 | 56.92 | 56.92 | 56.89 | 56.92 | 1,063 | +0.04(+0.08%) |
Apr 12, 2017 | 56.79 | 56.89 | 56.74 | 56.88 | 1,221 | +0.05(+0.09%) |
Apr 11, 2017 | 56.82 | 56.82 | 56.82 | 56.82 | 232 | -0.12(-0.20%) |
Apr 10, 2017 | 57.05 | 57.05 | 56.94 | 56.94 | 483 | -0.22(-0.39%) |
Apr 07, 2017 | 57.38 | 57.38 | 57.16 | 57.16 | 316 | -0.08(-0.14%) |
Apr 06, 2017 | 57.05 | 57.24 | 56.99 | 57.24 | 4,243 | -0.27(-0.47%) |
Apr 05, 2017 | 57.73 | 57.73 | 57.46 | 57.51 | 404 | +0.15(+0.27%) |
Apr 04, 2017 | 57.35 | 57.35 | 57.35 | 57.35 | 1,181 | +0.18(+0.32%) |
Apr 03, 2017 | 57.53 | 57.53 | 57.14 | 57.17 | 2,548 | -0.46(-0.80%) |
Mar 30, 2017 | 57.63 | 114 | +0.06(+0.10%) | |||
Mar 29, 2017 | 57.60 | 57.60 | 57.57 | 57.57 | 966 | -0.00(-0.00%) |
Mar 28, 2017 | 57.62 | 57.62 | 57.57 | 57.58 | 629 | +0.41(+0.72%) |
Mar 27, 2017 | 56.77 | 57.16 | 56.77 | 57.16 | 638 | -0.03(-0.05%) |
Mar 24, 2017 | 57.19 | 57.19 | 57.19 | 57.19 | 124 | +0.20(+0.34%) |
Mar 23, 2017 | 56.59 | 57.25 | 56.59 | 56.99 | 2,777 | -0.21(-0.36%) |
Mar 22, 2017 | 57.03 | 57.21 | 57.03 | 57.20 | 4,993 | +0.12(+0.22%) |
Mar 21, 2017 | 57.70 | 57.70 | 57.08 | 57.08 | 1,164 | -0.52(-0.90%) |
Mar 20, 2017 | 57.09 | 57.59 | 57.09 | 57.59 | 1,434 | +0.56(+0.99%) |
Mar 17, 2017 | 56.99 | 57.08 | 56.99 | 57.03 | 487 | +0.05(+0.10%) |
Mar 16, 2017 | 57.04 | 57.04 | 56.93 | 56.98 | 2,283 | +0.99(+1.77%) |
Mar 15, 2017 | 55.92 | 55.98 | 55.92 | 55.98 | 827 | +0.38(+0.68%) |
Mar 14, 2017 | 55.65 | 55.65 | 55.60 | 55.60 | 406 | +0.02(+0.03%) |
Mar 13, 2017 | 55.76 | 55.76 | 55.55 | 55.59 | 3,820 | +0.79(+1.43%) |
Mar 09, 2017 | 54.80 | 38 | -0.50(-0.90%) | |||
Mar 08, 2017 | 55.40 | 55.40 | 55.25 | 55.30 | 1,153 | -0.14(-0.26%) |
Mar 07, 2017 | 55.43 | 55.52 | 55.40 | 55.44 | 9,806 | +0.23(+0.42%) |
Mar 06, 2017 | 55.13 | 55.26 | 55.13 | 55.21 | 4,633 | +0.07(+0.13%) |
Mar 03, 2017 | 55.28 | 55.28 | 55.14 | 55.14 | 397 | -0.15(-0.28%) |
Mar 02, 2017 | 55.51 | 55.51 | 55.29 | 55.29 | 953 | -0.70(-1.25%) |