Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 61.30 | 61.66 | 60.67 | 61.08 | 119,617 | -0.32(-0.51%) |
May 30, 2017 | 61.71 | 61.75 | 61.12 | 61.39 | 128,399 | -0.36(-0.58%) |
May 26, 2017 | 61.21 | 62.20 | 61.17 | 61.75 | 96,113 | +0.54(+0.88%) |
May 25, 2017 | 61.57 | 62.06 | 61.12 | 61.21 | 81,965 | -0.27(-0.44%) |
May 24, 2017 | 60.94 | 62.20 | 60.90 | 61.48 | 165,276 | +0.63(+1.04%) |
May 23, 2017 | 60.04 | 60.99 | 59.61 | 60.85 | 159,044 | +0.95(+1.58%) |
May 22, 2017 | 59.14 | 59.95 | 59.09 | 59.90 | 91,518 | +0.81(+1.37%) |
May 19, 2017 | 58.01 | 59.41 | 57.87 | 59.09 | 106,896 | +0.97(+1.67%) |
May 18, 2017 | 58.19 | 59.05 | 57.74 | 58.12 | 169,972 | -0.52(-0.88%) |
May 17, 2017 | 58.28 | 58.73 | 58.19 | 58.64 | 149,577 | +0.09(+0.15%) |
May 16, 2017 | 59.00 | 59.00 | 58.28 | 58.55 | 84,697 | -0.45(-0.76%) |
May 15, 2017 | 58.96 | 59.72 | 58.77 | 59.00 | 154,344 | -0.11(-0.19%) |
May 12, 2017 | 59.14 | 59.36 | 58.77 | 59.11 | 86,081 | -0.20(-0.34%) |
May 11, 2017 | 60.44 | 60.60 | 59.27 | 59.32 | 247,638 | -1.40(-2.30%) |
May 10, 2017 | 59.68 | 60.85 | 59.59 | 60.71 | 108,029 | +0.99(+1.66%) |
May 09, 2017 | 59.59 | 60.04 | 59.54 | 59.72 | 94,443 | +0.14(+0.23%) |
May 08, 2017 | 59.05 | 60.04 | 59.05 | 59.59 | 113,184 | +0.54(+0.92%) |
May 05, 2017 | 58.59 | 59.90 | 58.37 | 59.05 | 192,281 | +0.54(+0.93%) |
May 04, 2017 | 58.87 | 59.45 | 57.96 | 58.50 | 175,797 | -0.05(-0.08%) |
May 03, 2017 | 58.87 | 59.05 | 57.92 | 58.55 | 150,391 | -0.50(-0.84%) |
May 02, 2017 | 58.55 | 59.09 | 58.10 | 59.05 | 121,171 | +0.36(+0.61%) |
May 01, 2017 | 59.50 | 59.81 | 58.59 | 58.68 | 116,448 | -0.50(-0.84%) |
Apr 28, 2017 | 60.04 | 60.26 | 59.00 | 59.18 | 201,160 | -0.90(-1.50%) |
Apr 27, 2017 | 59.81 | 60.17 | 59.54 | 60.08 | 129,817 | +0.36(+0.60%) |
Apr 26, 2017 | 59.54 | 59.81 | 59.14 | 59.72 | 151,970 | +0.18(+0.30%) |
Apr 25, 2017 | 58.68 | 59.59 | 58.68 | 59.54 | 187,498 | +1.04(+1.77%) |
Apr 24, 2017 | 59.18 | 59.32 | 58.32 | 58.50 | 227,375 | -0.09(-0.15%) |
Apr 21, 2017 | 58.77 | 58.96 | 58.50 | 58.59 | 160,057 | -0.36(-0.61%) |
Apr 20, 2017 | 58.59 | 59.14 | 58.41 | 58.96 | 174,323 | +0.32(+0.54%) |
Apr 19, 2017 | 59.09 | 59.50 | 58.57 | 58.64 | 189,714 | -0.32(-0.54%) |
Apr 18, 2017 | 59.18 | 59.54 | 58.59 | 58.96 | 165,198 | -0.32(-0.53%) |
Apr 17, 2017 | 57.56 | 59.32 | 57.56 | 59.27 | 305,460 | +1.80(+3.14%) |
Apr 13, 2017 | 57.56 | 57.87 | 56.52 | 57.47 | 380,894 | +0.05(+0.08%) |
Apr 12, 2017 | 56.29 | 57.42 | 56.29 | 57.42 | 255,141 | +1.40(+2.50%) |
Apr 11, 2017 | 55.89 | 56.07 | 55.08 | 56.02 | 265,045 | +0.41(+0.73%) |
Apr 10, 2017 | 56.61 | 57.06 | 55.57 | 55.62 | 127,219 | -0.95(-1.67%) |
Apr 07, 2017 | 56.56 | 57.11 | 56.16 | 56.56 | 195,534 | -0.18(-0.32%) |
Apr 06, 2017 | 55.89 | 56.79 | 55.53 | 56.75 | 297,978 | +0.86(+1.53%) |
Apr 05, 2017 | 55.57 | 56.84 | 53.54 | 55.89 | 296,482 | +0.50(+0.90%) |
Apr 04, 2017 | 54.31 | 55.80 | 53.32 | 55.39 | 247,915 | +0.95(+1.74%) |
Apr 03, 2017 | 54.67 | 55.26 | 54.31 | 54.44 | 198,961 | -0.23(-0.41%) |
Mar 31, 2017 | 54.22 | 55.03 | 54.20 | 54.67 | 235,739 | +0.41(+0.75%) |
Mar 30, 2017 | 54.08 | 54.26 | 53.59 | 54.26 | 193,847 | +0.23(+0.42%) |
Mar 29, 2017 | 53.59 | 54.58 | 53.41 | 54.04 | 130,790 | +0.54(+1.01%) |
Mar 28, 2017 | 53.77 | 54.08 | 52.96 | 53.50 | 195,924 | -0.23(-0.42%) |
Mar 27, 2017 | 52.91 | 53.72 | 52.60 | 53.72 | 296,663 | +0.77(+1.45%) |
Mar 24, 2017 | 52.78 | 53.32 | 52.01 | 52.96 | 277,087 | +0.41(+0.77%) |
Mar 23, 2017 | 52.19 | 53.23 | 52.01 | 52.55 | 234,593 | +0.32(+0.60%) |
Mar 22, 2017 | 52.51 | 52.55 | 51.47 | 52.23 | 231,611 | -0.32(-0.60%) |
Mar 21, 2017 | 53.72 | 53.81 | 51.83 | 52.55 | 247,672 | -1.13(-2.10%) |
Mar 20, 2017 | 52.41 | 53.72 | 52.28 | 53.68 | 230,168 | +1.08(+2.06%) |
Mar 17, 2017 | 54.72 | 54.72 | 52.60 | 52.60 | 415,955 | -2.44(-4.43%) |
Mar 16, 2017 | 53.63 | 55.17 | 53.27 | 55.03 | 379,704 | +1.62(+3.04%) |
Mar 15, 2017 | 52.96 | 53.59 | 51.42 | 53.41 | 432,315 | +0.63(+1.20%) |
Mar 14, 2017 | 51.78 | 53.77 | 51.78 | 52.78 | 474,973 | +1.71(+3.36%) |
Mar 13, 2017 | 51.38 | 51.47 | 50.20 | 51.06 | 441,278 | -0.45(-0.88%) |
Mar 10, 2017 | 51.51 | 52.19 | 50.93 | 51.51 | 380,282 | +0.18(+0.35%) |
Mar 09, 2017 | 49.62 | 52.10 | 49.35 | 51.33 | 422,723 | +1.89(+3.83%) |
Mar 08, 2017 | 50.48 | 50.48 | 47.09 | 49.44 | 563,928 | -0.95(-1.88%) |
Mar 07, 2017 | 45.42 | 52.78 | 43.98 | 50.39 | 989,781 | +4.20(+9.08%) |
Mar 06, 2017 | 47.59 | 47.66 | 46.10 | 46.19 | 342,668 | -1.44(-3.03%) |
Mar 03, 2017 | 48.99 | 49.73 | 47.41 | 47.63 | 401,666 | -1.31(-2.67%) |
Mar 02, 2017 | 50.66 | 50.66 | 48.81 | 48.94 | 278,921 | -1.53(-3.04%) |