Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 61.63 | 63.22 | 61.63 | 62.89 | 882,058 | +1.33(+2.16%) |
May 30, 2017 | 61.39 | 61.90 | 60.85 | 61.56 | 490,819 | -0.46(-0.75%) |
May 26, 2017 | 62.14 | 62.46 | 61.71 | 62.03 | 412,081 | +0.23(+0.37%) |
May 25, 2017 | 61.28 | 61.99 | 61.13 | 61.80 | 592,326 | -0.02(-0.03%) |
May 24, 2017 | 60.57 | 61.90 | 60.32 | 61.82 | 755,300 | +1.07(+1.76%) |
May 23, 2017 | 61.60 | 62.13 | 60.58 | 60.74 | 744,474 | -0.69(-1.13%) |
May 22, 2017 | 61.59 | 62.28 | 61.29 | 61.44 | 490,065 | -0.04(-0.07%) |
May 19, 2017 | 61.50 | 61.95 | 61.28 | 61.48 | 972,632 | +0.55(+0.90%) |
May 18, 2017 | 61.29 | 61.40 | 60.13 | 60.93 | 1,067,603 | -0.42(-0.69%) |
May 17, 2017 | 62.57 | 62.78 | 60.89 | 61.35 | 943,338 | -0.38(-0.61%) |
May 16, 2017 | 60.61 | 62.09 | 60.61 | 61.73 | 938,884 | +1.41(+2.33%) |
May 15, 2017 | 59.99 | 60.88 | 59.79 | 60.32 | 842,484 | +0.81(+1.36%) |
May 12, 2017 | 59.11 | 59.89 | 59.11 | 59.51 | 863,284 | +0.72(+1.23%) |
May 11, 2017 | 58.17 | 59.22 | 57.91 | 58.79 | 1,031,419 | +0.71(+1.22%) |
May 10, 2017 | 58.07 | 58.28 | 56.96 | 58.08 | 719,748 | +1.45(+2.56%) |
May 09, 2017 | 56.08 | 56.85 | 55.81 | 56.63 | 575,245 | +0.15(+0.27%) |
May 08, 2017 | 55.94 | 56.62 | 55.60 | 56.48 | 486,222 | +0.54(+0.96%) |
May 05, 2017 | 55.37 | 56.45 | 55.16 | 55.94 | 642,666 | +0.81(+1.47%) |
May 04, 2017 | 55.20 | 55.42 | 54.70 | 55.13 | 779,786 | -0.75(-1.34%) |
May 03, 2017 | 56.35 | 57.20 | 55.83 | 55.88 | 921,963 | -0.54(-0.96%) |
May 02, 2017 | 55.65 | 56.72 | 55.37 | 56.42 | 863,294 | +0.72(+1.29%) |
May 01, 2017 | 57.05 | 57.18 | 55.45 | 55.70 | 871,183 | -1.71(-2.98%) |
Apr 28, 2017 | 56.65 | 57.55 | 56.26 | 57.42 | 1,198,665 | +0.93(+1.64%) |
Apr 27, 2017 | 56.45 | 56.71 | 55.84 | 56.49 | 1,045,732 | -0.07(-0.12%) |
Apr 26, 2017 | 56.04 | 56.75 | 55.32 | 56.56 | 1,173,964 | +0.29(+0.52%) |
Apr 25, 2017 | 56.60 | 57.12 | 55.21 | 56.26 | 1,333,831 | -1.01(-1.77%) |
Apr 24, 2017 | 57.35 | 57.67 | 57.03 | 57.27 | 1,102,018 | -0.95(-1.64%) |
Apr 21, 2017 | 58.36 | 58.64 | 57.80 | 58.22 | 1,132,998 | -0.16(-0.27%) |
Apr 20, 2017 | 57.99 | 58.55 | 57.69 | 58.38 | 893,703 | +0.29(+0.49%) |
Apr 19, 2017 | 58.35 | 58.66 | 57.18 | 58.10 | 1,064,149 | -0.72(-1.22%) |
Apr 18, 2017 | 58.60 | 58.92 | 57.68 | 58.81 | 918,778 | -0.01(-0.01%) |
Apr 17, 2017 | 58.44 | 59.25 | 58.44 | 58.82 | 468,518 | +0.39(+0.66%) |
Apr 13, 2017 | 58.98 | 59.25 | 58.38 | 58.44 | 874,899 | -0.50(-0.84%) |
Apr 12, 2017 | 58.54 | 58.98 | 57.96 | 58.93 | 565,326 | +0.37(+0.63%) |
Apr 11, 2017 | 58.06 | 58.90 | 57.48 | 58.56 | 863,807 | +1.11(+1.94%) |
Apr 10, 2017 | 56.29 | 57.78 | 56.25 | 57.45 | 624,077 | +0.82(+1.44%) |
Apr 07, 2017 | 57.57 | 57.93 | 56.41 | 56.63 | 716,052 | -0.08(-0.13%) |
Apr 06, 2017 | 56.50 | 57.11 | 55.98 | 56.71 | 441,700 | +0.18(+0.31%) |
Apr 05, 2017 | 55.70 | 56.87 | 55.65 | 56.53 | 717,901 | +0.57(+1.02%) |
Apr 04, 2017 | 56.12 | 56.30 | 55.50 | 55.96 | 593,124 | -0.01(-0.02%) |
Apr 03, 2017 | 55.07 | 56.00 | 54.75 | 55.97 | 682,666 | +0.75(+1.36%) |
Mar 31, 2017 | 54.82 | 55.51 | 54.47 | 55.22 | 844,380 | +0.44(+0.80%) |
Mar 30, 2017 | 55.01 | 55.62 | 54.51 | 54.78 | 624,648 | -0.61(-1.10%) |
Mar 29, 2017 | 54.58 | 55.49 | 54.58 | 55.38 | 915,635 | +0.59(+1.08%) |
Mar 28, 2017 | 55.71 | 56.32 | 54.59 | 54.79 | 1,115,092 | -1.18(-2.11%) |
Mar 27, 2017 | 55.61 | 56.24 | 55.52 | 55.97 | 1,607,162 | +1.54(+2.83%) |
Mar 24, 2017 | 54.43 | 54.85 | 54.16 | 54.43 | 622,789 | -0.31(-0.57%) |
Mar 23, 2017 | 54.52 | 55.06 | 53.58 | 54.74 | 1,105,176 | +0.62(+1.15%) |
Mar 22, 2017 | 55.75 | 55.79 | 53.75 | 54.12 | 1,493,052 | -1.12(-2.03%) |
Mar 21, 2017 | 55.09 | 56.10 | 55.03 | 55.24 | 1,292,106 | +0.56(+1.02%) |
Mar 20, 2017 | 54.65 | 54.88 | 54.04 | 54.68 | 567,127 | +0.24(+0.43%) |
Mar 17, 2017 | 54.58 | 55.12 | 54.20 | 54.45 | 1,537,451 | -0.03(-0.06%) |
Mar 16, 2017 | 54.74 | 54.92 | 53.99 | 54.48 | 1,013,472 | +0.50(+0.92%) |
Mar 15, 2017 | 51.73 | 54.13 | 51.27 | 53.99 | 1,401,241 | +2.64(+5.14%) |
Mar 14, 2017 | 52.52 | 52.66 | 51.05 | 51.35 | 802,274 | -0.98(-1.86%) |
Mar 13, 2017 | 52.42 | 52.47 | 51.83 | 52.32 | 581,889 | +0.30(+0.58%) |
Mar 10, 2017 | 51.03 | 52.44 | 50.99 | 52.02 | 871,339 | +1.29(+2.54%) |
Mar 09, 2017 | 51.24 | 51.72 | 50.67 | 50.73 | 552,572 | -0.70(-1.37%) |
Mar 08, 2017 | 50.30 | 51.70 | 50.24 | 51.44 | 965,261 | +0.52(+1.02%) |
Mar 07, 2017 | 51.03 | 51.64 | 50.63 | 50.92 | 899,735 | -0.64(-1.25%) |
Mar 06, 2017 | 52.32 | 52.45 | 51.13 | 51.56 | 657,081 | -0.77(-1.47%) |
Mar 03, 2017 | 51.17 | 52.80 | 50.88 | 52.33 | 1,157,908 | +1.14(+2.22%) |
Mar 02, 2017 | 53.53 | 53.63 | 51.15 | 51.19 | 1,257,458 | -3.29(-6.04%) |