Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 56.42 | 56.42 | 54.98 | 56.11 | 842,232 | -0.42(-0.74%) |
May 30, 2017 | 56.76 | 57.03 | 56.03 | 56.53 | 1,404,493 | -0.57(-0.99%) |
May 26, 2017 | 56.68 | 57.50 | 56.59 | 57.09 | 393,364 | +0.19(+0.34%) |
May 25, 2017 | 57.30 | 58.15 | 56.62 | 56.90 | 494,994 | -0.29(-0.51%) |
May 24, 2017 | 57.50 | 58.00 | 56.76 | 57.19 | 691,304 | -0.19(-0.33%) |
May 23, 2017 | 57.78 | 58.65 | 57.25 | 57.38 | 1,168,987 | -0.17(-0.30%) |
May 22, 2017 | 58.12 | 58.14 | 56.98 | 57.56 | 919,930 | +0.33(+0.57%) |
May 19, 2017 | 56.26 | 58.25 | 56.11 | 57.23 | 1,183,900 | +1.23(+2.19%) |
May 18, 2017 | 55.00 | 56.27 | 54.23 | 56.00 | 755,748 | +0.44(+0.79%) |
May 17, 2017 | 56.96 | 57.22 | 55.08 | 55.56 | 898,479 | -2.42(-4.18%) |
May 16, 2017 | 57.75 | 58.28 | 57.17 | 57.99 | 1,007,102 | +0.25(+0.43%) |
May 15, 2017 | 57.34 | 58.76 | 56.48 | 57.74 | 936,556 | +1.57(+2.79%) |
May 12, 2017 | 55.70 | 56.61 | 55.67 | 56.17 | 971,540 | +0.80(+1.45%) |
May 11, 2017 | 56.18 | 56.47 | 54.85 | 55.37 | 796,616 | -0.72(-1.28%) |
May 10, 2017 | 55.16 | 56.16 | 54.98 | 56.09 | 939,637 | +1.16(+2.12%) |
May 09, 2017 | 54.73 | 55.33 | 54.38 | 54.93 | 943,042 | +0.24(+0.43%) |
May 08, 2017 | 56.09 | 56.31 | 54.38 | 54.69 | 1,615,636 | -1.86(-3.28%) |
May 05, 2017 | 55.31 | 56.87 | 55.18 | 56.55 | 933,914 | +1.43(+2.59%) |
May 04, 2017 | 56.49 | 56.83 | 54.97 | 55.12 | 1,345,787 | -1.87(-3.29%) |
May 03, 2017 | 58.35 | 58.60 | 56.62 | 56.99 | 1,465,288 | -1.56(-2.66%) |
May 02, 2017 | 59.49 | 61.73 | 57.48 | 58.55 | 2,895,674 | +1.94(+3.42%) |
May 01, 2017 | 56.90 | 56.91 | 55.40 | 56.61 | 1,301,337 | -0.05(-0.08%) |
Apr 28, 2017 | 57.80 | 57.81 | 56.31 | 56.66 | 1,342,817 | -1.06(-1.84%) |
Apr 27, 2017 | 58.60 | 58.70 | 57.40 | 57.72 | 1,282,624 | -1.04(-1.77%) |
Apr 26, 2017 | 59.21 | 59.60 | 58.68 | 58.76 | 946,222 | -0.72(-1.21%) |
Apr 25, 2017 | 59.36 | 59.61 | 58.98 | 59.48 | 595,559 | +0.53(+0.90%) |
Apr 24, 2017 | 59.45 | 59.66 | 58.70 | 58.95 | 858,111 | +0.43(+0.73%) |
Apr 21, 2017 | 58.89 | 59.21 | 58.00 | 58.52 | 838,423 | -0.48(-0.82%) |
Apr 20, 2017 | 58.90 | 59.69 | 58.48 | 59.00 | 972,920 | +0.85(+1.46%) |
Apr 19, 2017 | 57.31 | 58.51 | 57.26 | 58.16 | 1,998,559 | +1.44(+2.54%) |
Apr 18, 2017 | 56.87 | 57.58 | 56.18 | 56.72 | 1,429,507 | -0.49(-0.86%) |
Apr 17, 2017 | 57.27 | 57.69 | 56.86 | 57.21 | 905,707 | +0.14(+0.24%) |
Apr 13, 2017 | 59.08 | 59.35 | 56.98 | 57.08 | 1,330,316 | -2.22(-3.75%) |
Apr 12, 2017 | 61.05 | 61.13 | 59.10 | 59.30 | 1,335,864 | -1.99(-3.25%) |
Apr 11, 2017 | 61.32 | 61.53 | 60.43 | 61.29 | 841,148 | +0.04(+0.06%) |
Apr 10, 2017 | 61.29 | 61.76 | 60.60 | 61.25 | 625,535 | +0.10(+0.16%) |
Apr 07, 2017 | 60.32 | 61.39 | 59.92 | 61.15 | 1,170,572 | +0.57(+0.95%) |
Apr 06, 2017 | 59.52 | 60.73 | 59.30 | 60.58 | 708,717 | +1.13(+1.90%) |
Apr 05, 2017 | 60.69 | 61.43 | 59.40 | 59.45 | 1,008,156 | -0.72(-1.19%) |
Apr 04, 2017 | 59.74 | 60.22 | 59.55 | 60.17 | 356,121 | +0.52(+0.87%) |
Apr 03, 2017 | 60.30 | 60.51 | 58.93 | 59.65 | 487,591 | -0.46(-0.77%) |
Mar 31, 2017 | 59.55 | 60.46 | 59.55 | 60.11 | 502,341 | +0.36(+0.61%) |
Mar 30, 2017 | 59.81 | 60.37 | 59.65 | 59.75 | 588,139 | +0.05(+0.08%) |
Mar 29, 2017 | 59.43 | 60.54 | 59.43 | 59.71 | 596,257 | +0.14(+0.23%) |
Mar 28, 2017 | 58.48 | 60.24 | 58.48 | 59.57 | 743,492 | +1.10(+1.88%) |
Mar 27, 2017 | 57.91 | 58.73 | 57.10 | 58.47 | 878,934 | -0.36(-0.62%) |
Mar 24, 2017 | 59.51 | 59.69 | 58.49 | 58.83 | 736,089 | -0.55(-0.92%) |
Mar 23, 2017 | 58.86 | 59.91 | 58.32 | 59.38 | 646,549 | +0.40(+0.68%) |
Mar 22, 2017 | 58.87 | 59.32 | 58.36 | 58.98 | 754,230 | -0.09(-0.15%) |
Mar 21, 2017 | 60.93 | 61.42 | 58.99 | 59.07 | 935,326 | -1.80(-2.96%) |
Mar 20, 2017 | 60.97 | 61.08 | 59.89 | 60.87 | 600,061 | -0.30(-0.49%) |
Mar 17, 2017 | 61.40 | 61.96 | 60.96 | 61.17 | 867,440 | +0.06(+0.10%) |
Mar 16, 2017 | 61.25 | 61.33 | 60.61 | 61.11 | 945,342 | +0.25(+0.40%) |
Mar 15, 2017 | 59.05 | 60.92 | 59.05 | 60.86 | 1,038,948 | +2.19(+3.74%) |
Mar 14, 2017 | 58.87 | 58.93 | 57.88 | 58.67 | 594,909 | -0.92(-1.54%) |
Mar 13, 2017 | 58.85 | 59.67 | 58.71 | 59.59 | 749,369 | +1.01(+1.72%) |
Mar 10, 2017 | 59.00 | 59.11 | 58.01 | 58.58 | 1,043,504 | +0.18(+0.31%) |
Mar 09, 2017 | 58.48 | 59.01 | 57.58 | 58.39 | 1,074,612 | -0.26(-0.45%) |
Mar 08, 2017 | 59.65 | 59.81 | 58.64 | 58.66 | 1,057,751 | -1.27(-2.13%) |
Mar 07, 2017 | 59.55 | 60.32 | 59.12 | 59.93 | 1,097,137 | +0.33(+0.55%) |
Mar 06, 2017 | 59.25 | 59.98 | 59.25 | 59.61 | 1,212,474 | -0.25(-0.41%) |
Mar 03, 2017 | 60.00 | 60.15 | 59.33 | 59.85 | 777,291 | +0.35(+0.58%) |
Mar 02, 2017 | 59.86 | 60.40 | 59.47 | 59.51 | 1,144,753 | -0.73(-1.21%) |