Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 58.00 | 58.15 | 57.55 | 57.78 | 2,358 | -0.14(-0.25%) |
May 30, 2017 | 58.10 | 58.14 | 57.91 | 57.93 | 6,507 | -0.31(-0.54%) |
May 26, 2017 | 58.51 | 58.51 | 58.08 | 58.24 | 3,763 | -0.45(-0.77%) |
May 25, 2017 | 58.28 | 58.78 | 58.28 | 58.69 | 7,271 | +0.58(+1.00%) |
May 24, 2017 | 57.97 | 58.11 | 57.94 | 58.11 | 2,241 | +0.05(+0.08%) |
May 23, 2017 | 57.92 | 58.12 | 57.92 | 58.06 | 3,062 | +0.11(+0.18%) |
May 22, 2017 | 58.01 | 58.09 | 57.90 | 57.95 | 6,169 | +0.03(+0.05%) |
May 19, 2017 | 57.52 | 58.26 | 57.52 | 57.93 | 12,486 | +0.58(+1.01%) |
May 18, 2017 | 57.14 | 57.69 | 56.51 | 57.35 | 9,120 | +0.13(+0.24%) |
May 17, 2017 | 57.52 | 57.83 | 57.21 | 57.21 | 14,935 | -0.82(-1.41%) |
May 16, 2017 | 58.82 | 58.82 | 58.01 | 58.03 | 91,021 | -0.60(-1.02%) |
May 15, 2017 | 58.70 | 58.80 | 58.50 | 58.63 | 7,572 | +0.04(+0.07%) |
May 12, 2017 | 58.88 | 58.88 | 58.54 | 58.59 | 11,090 | -0.21(-0.36%) |
May 11, 2017 | 59.09 | 59.09 | 58.37 | 58.80 | 6,902 | -0.13(-0.21%) |
May 10, 2017 | 57.96 | 59.01 | 57.96 | 58.93 | 12,580 | +0.91(+1.58%) |
May 09, 2017 | 57.58 | 58.19 | 57.45 | 58.01 | 14,175 | +0.63(+1.09%) |
May 08, 2017 | 57.71 | 57.71 | 57.26 | 57.39 | 16,202 | -0.25(-0.43%) |
May 05, 2017 | 58.05 | 58.05 | 57.50 | 57.64 | 7,389 | -0.08(-0.13%) |
May 04, 2017 | 57.40 | 57.75 | 57.25 | 57.71 | 11,065 | +0.17(+0.30%) |
May 03, 2017 | 58.13 | 58.39 | 57.44 | 57.54 | 29,526 | -0.51(-0.88%) |
May 02, 2017 | 56.95 | 58.07 | 56.95 | 58.05 | 48,756 | +1.26(+2.22%) |
May 01, 2017 | 56.53 | 56.79 | 56.42 | 56.79 | 6,106 | +0.41(+0.73%) |
Apr 28, 2017 | 55.90 | 56.38 | 55.90 | 56.38 | 4,191 | +0.17(+0.31%) |
Apr 27, 2017 | 56.15 | 56.49 | 56.00 | 56.20 | 6,006 | +0.20(+0.36%) |
Apr 26, 2017 | 56.09 | 56.39 | 55.88 | 56.00 | 35,039 | +0.07(+0.12%) |
Apr 25, 2017 | 55.68 | 56.06 | 55.63 | 55.93 | 8,106 | +0.27(+0.48%) |
Apr 24, 2017 | 55.81 | 55.84 | 55.66 | 55.66 | 9,413 | +0.32(+0.57%) |
Apr 21, 2017 | 55.57 | 55.57 | 55.32 | 55.35 | 5,801 | -0.18(-0.33%) |
Apr 20, 2017 | 55.23 | 55.55 | 54.70 | 55.53 | 14,931 | +0.38(+0.70%) |
Apr 19, 2017 | 55.09 | 55.34 | 55.09 | 55.14 | 2,615 | +0.21(+0.39%) |
Apr 18, 2017 | 55.20 | 55.20 | 54.56 | 54.93 | 7,699 | -0.34(-0.61%) |
Apr 17, 2017 | 55.38 | 55.38 | 55.18 | 55.27 | 5,569 | -0.13(-0.24%) |
Apr 13, 2017 | 55.51 | 55.62 | 55.26 | 55.40 | 3,667 | -0.17(-0.31%) |
Apr 12, 2017 | 55.79 | 55.79 | 55.33 | 55.58 | 2,995 | -0.26(-0.46%) |
Apr 11, 2017 | 55.64 | 55.86 | 55.55 | 55.83 | 5,396 | +0.05(+0.10%) |
Apr 10, 2017 | 55.38 | 55.85 | 55.16 | 55.78 | 6,015 | +0.47(+0.85%) |
Apr 07, 2017 | 55.40 | 55.40 | 55.10 | 55.31 | 8,064 | -0.14(-0.26%) |
Apr 06, 2017 | 54.95 | 55.46 | 54.95 | 55.46 | 8,331 | +0.27(+0.49%) |
Apr 05, 2017 | 55.39 | 55.82 | 55.09 | 55.18 | 11,456 | +0.08(+0.14%) |
Apr 04, 2017 | 55.43 | 55.45 | 55.01 | 55.11 | 5,963 | -0.45(-0.81%) |
Apr 03, 2017 | 56.07 | 56.07 | 55.52 | 55.56 | 38,884 | -0.37(-0.65%) |
Mar 31, 2017 | 55.90 | 56.02 | 55.86 | 55.92 | 3,656 | -0.03(-0.05%) |
Mar 30, 2017 | 55.50 | 55.95 | 55.50 | 55.95 | 6,206 | +0.34(+0.61%) |
Mar 29, 2017 | 55.59 | 55.68 | 55.48 | 55.62 | 3,567 | -0.11(-0.19%) |
Mar 28, 2017 | 55.46 | 55.98 | 55.14 | 55.72 | 13,144 | +0.12(+0.21%) |
Mar 27, 2017 | 54.61 | 55.61 | 54.61 | 55.61 | 9,908 | +0.79(+1.44%) |
Mar 24, 2017 | 54.22 | 54.98 | 53.68 | 54.82 | 14,528 | +0.76(+1.41%) |
Mar 23, 2017 | 54.26 | 54.50 | 54.04 | 54.06 | 7,905 | -0.18(-0.34%) |
Mar 22, 2017 | 54.30 | 54.36 | 54.00 | 54.24 | 13,371 | -0.17(-0.32%) |
Mar 21, 2017 | 55.43 | 55.43 | 54.41 | 54.41 | 12,413 | -0.83(-1.50%) |
Mar 20, 2017 | 55.71 | 55.71 | 55.22 | 55.24 | 8,065 | -0.46(-0.82%) |
Mar 17, 2017 | 55.98 | 55.98 | 55.51 | 55.70 | 5,842 | -0.04(-0.07%) |
Mar 16, 2017 | 56.08 | 56.08 | 55.60 | 55.74 | 8,676 | -0.36(-0.63%) |
Mar 15, 2017 | 55.53 | 56.13 | 55.53 | 56.10 | 6,890 | +0.69(+1.25%) |
Mar 14, 2017 | 55.69 | 55.69 | 55.12 | 55.40 | 58,654 | -0.40(-0.72%) |
Mar 13, 2017 | 55.69 | 55.86 | 55.52 | 55.81 | 28,397 | +0.07(+0.12%) |
Mar 10, 2017 | 56.19 | 56.37 | 55.56 | 55.74 | 45,806 | -0.09(-0.15%) |
Mar 09, 2017 | 55.78 | 56.10 | 55.63 | 55.83 | 8,610 | +0.10(+0.17%) |
Mar 08, 2017 | 55.85 | 56.19 | 55.71 | 55.73 | 34,421 | +0.02(+0.03%) |
Mar 07, 2017 | 56.39 | 56.42 | 55.70 | 55.71 | 21,612 | -0.89(-1.58%) |
Mar 06, 2017 | 56.88 | 57.03 | 56.35 | 56.61 | 5,985 | -0.51(-0.89%) |
Mar 03, 2017 | 56.53 | 57.15 | 56.53 | 57.12 | 14,122 | +0.58(+1.02%) |
Mar 02, 2017 | 56.52 | 56.83 | 56.15 | 56.54 | 8,709 | -0.10(-0.17%) |