Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 55.87 | 55.96 | 54.62 | 55.68 | 312,513 | -0.28(-0.50%) |
May 30, 2017 | 55.96 | 56.33 | 55.36 | 55.96 | 291,155 | -0.37(-0.66%) |
May 26, 2017 | 57.07 | 57.07 | 56.08 | 56.33 | 258,093 | -0.69(-1.22%) |
May 25, 2017 | 57.44 | 57.49 | 56.70 | 57.03 | 324,049 | -0.23(-0.40%) |
May 24, 2017 | 58.32 | 58.55 | 56.93 | 57.26 | 285,716 | -0.97(-1.67%) |
May 23, 2017 | 56.84 | 58.69 | 56.52 | 58.23 | 333,493 | +1.34(+2.36%) |
May 22, 2017 | 56.33 | 56.93 | 55.82 | 56.89 | 189,748 | +0.79(+1.40%) |
May 19, 2017 | 56.66 | 57.35 | 56.01 | 56.10 | 275,814 | -0.65(-1.14%) |
May 18, 2017 | 55.36 | 57.03 | 55.36 | 56.75 | 444,120 | +1.20(+2.17%) |
May 17, 2017 | 56.84 | 56.89 | 54.99 | 55.55 | 351,353 | -2.41(-4.15%) |
May 16, 2017 | 57.68 | 58.32 | 56.98 | 57.95 | 248,241 | +0.23(+0.40%) |
May 15, 2017 | 56.98 | 58.18 | 56.98 | 57.72 | 244,016 | +0.88(+1.55%) |
May 12, 2017 | 57.35 | 57.35 | 56.33 | 56.84 | 306,790 | -0.74(-1.29%) |
May 11, 2017 | 57.91 | 58.42 | 56.93 | 57.58 | 293,260 | -0.65(-1.11%) |
May 10, 2017 | 58.28 | 58.83 | 58.09 | 58.23 | 247,697 | -0.42(-0.71%) |
May 09, 2017 | 59.30 | 59.67 | 58.21 | 58.65 | 198,759 | -0.65(-1.09%) |
May 08, 2017 | 59.20 | 59.80 | 58.83 | 59.30 | 205,735 | +0.00(+0.00%) |
May 05, 2017 | 60.17 | 60.17 | 58.92 | 59.30 | 171,762 | -0.60(-1.00%) |
May 04, 2017 | 59.90 | 60.27 | 59.34 | 59.90 | 238,166 | +0.60(+1.01%) |
May 03, 2017 | 58.46 | 59.30 | 58.18 | 59.30 | 347,793 | +0.45(+0.77%) |
May 02, 2017 | 59.53 | 59.53 | 58.47 | 58.84 | 233,840 | -0.60(-1.01%) |
May 01, 2017 | 59.58 | 60.04 | 58.66 | 59.44 | 259,635 | +0.32(+0.55%) |
Apr 28, 2017 | 60.69 | 60.87 | 59.07 | 59.12 | 247,875 | -1.39(-2.29%) |
Apr 27, 2017 | 61.34 | 61.38 | 60.02 | 60.50 | 257,522 | -0.69(-1.13%) |
Apr 26, 2017 | 60.46 | 61.75 | 60.46 | 61.20 | 396,265 | +0.46(+0.76%) |
Apr 25, 2017 | 61.01 | 61.80 | 60.50 | 60.74 | 328,236 | +0.05(+0.08%) |
Apr 24, 2017 | 61.34 | 61.71 | 60.04 | 60.69 | 385,087 | +1.20(+2.02%) |
Apr 21, 2017 | 59.81 | 59.97 | 59.12 | 59.49 | 305,313 | -0.37(-0.62%) |
Apr 20, 2017 | 58.75 | 59.90 | 58.52 | 59.86 | 293,851 | +1.57(+2.69%) |
Apr 19, 2017 | 57.64 | 58.61 | 57.64 | 58.29 | 565,753 | +1.06(+1.86%) |
Apr 18, 2017 | 58.66 | 58.66 | 55.89 | 57.23 | 519,649 | -0.09(-0.16%) |
Apr 17, 2017 | 56.67 | 57.41 | 55.75 | 57.32 | 512,236 | +1.06(+1.89%) |
Apr 13, 2017 | 57.32 | 57.83 | 56.07 | 56.26 | 473,294 | -1.43(-2.48%) |
Apr 12, 2017 | 58.43 | 58.75 | 57.57 | 57.69 | 226,684 | -0.97(-1.65%) |
Apr 11, 2017 | 58.01 | 58.98 | 57.69 | 58.66 | 317,866 | +0.28(+0.47%) |
Apr 10, 2017 | 58.84 | 59.49 | 57.64 | 58.38 | 227,248 | -0.42(-0.71%) |
Apr 07, 2017 | 57.83 | 58.89 | 57.46 | 58.80 | 303,883 | +0.23(+0.39%) |
Apr 06, 2017 | 57.96 | 58.66 | 57.09 | 58.56 | 283,239 | +0.83(+1.44%) |
Apr 05, 2017 | 59.90 | 60.00 | 57.69 | 57.73 | 401,359 | -1.62(-2.72%) |
Apr 04, 2017 | 59.07 | 60.18 | 58.75 | 59.35 | 421,152 | -0.28(-0.46%) |
Apr 03, 2017 | 61.38 | 61.52 | 59.44 | 59.63 | 428,091 | -1.76(-2.86%) |
Mar 31, 2017 | 61.75 | 62.31 | 60.97 | 61.38 | 618,074 | -0.48(-0.78%) |
Mar 30, 2017 | 59.30 | 62.19 | 58.89 | 61.87 | 510,073 | +2.52(+4.24%) |
Mar 29, 2017 | 59.40 | 59.86 | 58.70 | 59.35 | 194,983 | -0.18(-0.31%) |
Mar 28, 2017 | 57.83 | 59.95 | 57.83 | 59.53 | 276,676 | +1.48(+2.55%) |
Mar 27, 2017 | 57.55 | 58.24 | 56.74 | 58.06 | 320,579 | -0.88(-1.49%) |
Mar 24, 2017 | 58.93 | 59.95 | 58.20 | 58.93 | 475,362 | +0.28(+0.47%) |
Mar 23, 2017 | 58.06 | 59.72 | 57.64 | 58.66 | 472,626 | +0.55(+0.95%) |
Mar 22, 2017 | 57.55 | 58.61 | 56.62 | 58.10 | 357,468 | +0.00(+0.00%) |
Mar 21, 2017 | 62.68 | 62.68 | 57.78 | 58.10 | 634,310 | -4.02(-6.47%) |
Mar 20, 2017 | 63.09 | 63.14 | 61.89 | 62.12 | 288,203 | -1.29(-2.04%) |
Mar 17, 2017 | 62.49 | 63.55 | 61.66 | 63.41 | 1,147,210 | +0.69(+1.10%) |
Mar 16, 2017 | 62.72 | 63.23 | 62.21 | 62.72 | 202,892 | +0.55(+0.89%) |
Mar 15, 2017 | 62.35 | 63.28 | 62.03 | 62.17 | 243,477 | +0.05(+0.07%) |
Mar 14, 2017 | 62.21 | 62.35 | 61.38 | 62.12 | 205,701 | -0.55(-0.88%) |
Mar 13, 2017 | 62.54 | 63.37 | 62.26 | 62.68 | 187,335 | +0.14(+0.22%) |
Mar 10, 2017 | 63.09 | 63.09 | 61.87 | 62.54 | 222,342 | -0.09(-0.15%) |
Mar 09, 2017 | 62.68 | 63.04 | 62.35 | 62.63 | 182,581 | +0.18(+0.30%) |
Mar 08, 2017 | 63.55 | 64.06 | 62.40 | 62.44 | 246,811 | -0.46(-0.73%) |
Mar 07, 2017 | 63.83 | 63.92 | 62.86 | 62.91 | 197,890 | -0.83(-1.30%) |
Mar 06, 2017 | 63.78 | 64.11 | 63.14 | 63.74 | 242,246 | -0.60(-0.93%) |
Mar 03, 2017 | 63.65 | 64.52 | 63.55 | 64.34 | 271,143 | +0.74(+1.16%) |
Mar 02, 2017 | 65.58 | 65.65 | 63.51 | 63.60 | 261,515 | -1.99(-3.03%) |