Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 56.24 | 56.24 | 54.81 | 55.93 | 844,960 | -0.42(-0.74%) |
May 30, 2017 | 56.58 | 56.85 | 55.85 | 56.34 | 1,409,042 | -0.56(-0.99%) |
May 26, 2017 | 56.50 | 57.31 | 56.40 | 56.91 | 394,638 | +0.19(+0.34%) |
May 25, 2017 | 57.12 | 57.96 | 56.44 | 56.72 | 496,597 | -0.29(-0.51%) |
May 24, 2017 | 57.32 | 57.82 | 56.57 | 57.01 | 693,543 | -0.19(-0.33%) |
May 23, 2017 | 57.60 | 58.46 | 57.06 | 57.20 | 1,172,773 | -0.17(-0.30%) |
May 22, 2017 | 57.93 | 57.95 | 56.80 | 57.37 | 922,909 | +0.33(+0.57%) |
May 19, 2017 | 56.07 | 58.06 | 55.93 | 57.05 | 1,187,734 | +1.22(+2.19%) |
May 18, 2017 | 54.82 | 56.09 | 54.05 | 55.82 | 758,195 | +0.44(+0.79%) |
May 17, 2017 | 56.77 | 57.04 | 54.90 | 55.38 | 901,389 | -2.41(-4.18%) |
May 16, 2017 | 57.56 | 58.09 | 56.98 | 57.80 | 1,010,364 | +0.24(+0.43%) |
May 15, 2017 | 57.15 | 58.57 | 56.30 | 57.55 | 939,589 | +1.56(+2.79%) |
May 12, 2017 | 55.52 | 56.43 | 55.49 | 55.99 | 974,687 | +0.80(+1.45%) |
May 11, 2017 | 56.00 | 56.28 | 54.67 | 55.19 | 799,196 | -0.72(-1.28%) |
May 10, 2017 | 54.99 | 55.97 | 54.80 | 55.91 | 942,680 | +1.16(+2.12%) |
May 09, 2017 | 54.55 | 55.15 | 54.21 | 54.75 | 946,096 | +0.24(+0.43%) |
May 08, 2017 | 55.91 | 56.13 | 54.21 | 54.51 | 1,620,868 | -1.85(-3.28%) |
May 05, 2017 | 55.13 | 56.68 | 55.00 | 56.36 | 936,939 | +1.42(+2.59%) |
May 04, 2017 | 56.31 | 56.65 | 54.79 | 54.94 | 1,350,145 | -1.87(-3.29%) |
May 03, 2017 | 58.16 | 58.41 | 56.44 | 56.81 | 1,470,033 | -1.55(-2.66%) |
May 02, 2017 | 59.29 | 61.53 | 57.29 | 58.36 | 2,905,052 | +1.93(+3.42%) |
May 01, 2017 | 56.72 | 56.73 | 55.22 | 56.43 | 1,305,552 | -0.05(-0.08%) |
Apr 28, 2017 | 57.62 | 57.63 | 56.13 | 56.47 | 1,347,166 | -1.06(-1.84%) |
Apr 27, 2017 | 58.41 | 58.51 | 57.22 | 57.53 | 1,286,778 | -1.03(-1.77%) |
Apr 26, 2017 | 59.02 | 59.40 | 58.49 | 58.57 | 949,287 | -0.72(-1.21%) |
Apr 25, 2017 | 59.17 | 59.41 | 58.79 | 59.29 | 597,488 | +0.53(+0.90%) |
Apr 24, 2017 | 59.26 | 59.47 | 58.51 | 58.76 | 860,890 | +0.43(+0.73%) |
Apr 21, 2017 | 58.70 | 59.02 | 57.82 | 58.33 | 841,138 | -0.48(-0.82%) |
Apr 20, 2017 | 58.71 | 59.49 | 58.29 | 58.81 | 976,071 | +0.84(+1.46%) |
Apr 19, 2017 | 57.13 | 58.32 | 57.07 | 57.97 | 2,005,031 | +1.43(+2.54%) |
Apr 18, 2017 | 56.68 | 57.40 | 56.00 | 56.54 | 1,434,136 | -0.49(-0.86%) |
Apr 17, 2017 | 57.08 | 57.51 | 56.67 | 57.03 | 908,640 | +0.14(+0.24%) |
Apr 13, 2017 | 58.89 | 59.16 | 56.80 | 56.89 | 1,334,625 | -2.21(-3.75%) |
Apr 12, 2017 | 60.86 | 60.94 | 58.90 | 59.10 | 1,340,190 | -1.99(-3.25%) |
Apr 11, 2017 | 61.12 | 61.34 | 60.24 | 61.09 | 843,872 | +0.04(+0.06%) |
Apr 10, 2017 | 61.09 | 61.56 | 60.40 | 61.05 | 627,561 | +0.10(+0.16%) |
Apr 07, 2017 | 60.13 | 61.19 | 59.73 | 60.95 | 1,174,363 | +0.57(+0.95%) |
Apr 06, 2017 | 59.33 | 60.54 | 59.11 | 60.38 | 711,012 | +1.12(+1.90%) |
Apr 05, 2017 | 60.49 | 61.24 | 59.20 | 59.26 | 1,011,421 | -0.72(-1.19%) |
Apr 04, 2017 | 59.55 | 60.02 | 59.36 | 59.98 | 357,274 | +0.52(+0.87%) |
Apr 03, 2017 | 60.10 | 60.31 | 58.74 | 59.46 | 489,170 | -0.46(-0.77%) |
Mar 31, 2017 | 59.36 | 60.27 | 59.36 | 59.92 | 503,968 | +0.36(+0.61%) |
Mar 30, 2017 | 59.62 | 60.18 | 59.46 | 59.56 | 590,043 | +0.05(+0.08%) |
Mar 29, 2017 | 59.24 | 60.35 | 59.24 | 59.51 | 598,188 | +0.14(+0.23%) |
Mar 28, 2017 | 58.29 | 60.05 | 58.29 | 59.38 | 745,900 | +1.10(+1.88%) |
Mar 27, 2017 | 57.73 | 58.54 | 56.92 | 58.28 | 881,781 | -0.36(-0.62%) |
Mar 24, 2017 | 59.31 | 59.49 | 58.30 | 58.64 | 738,473 | -0.54(-0.92%) |
Mar 23, 2017 | 58.67 | 59.71 | 58.13 | 59.19 | 648,643 | +0.40(+0.68%) |
Mar 22, 2017 | 58.68 | 59.13 | 58.17 | 58.79 | 756,673 | -0.09(-0.15%) |
Mar 21, 2017 | 60.74 | 61.22 | 58.80 | 58.88 | 938,356 | -1.80(-2.96%) |
Mar 20, 2017 | 60.77 | 60.88 | 59.69 | 60.67 | 602,004 | -0.30(-0.49%) |
Mar 17, 2017 | 61.20 | 61.76 | 60.76 | 60.97 | 870,250 | +0.06(+0.10%) |
Mar 16, 2017 | 61.05 | 61.13 | 60.41 | 60.91 | 948,404 | +0.24(+0.40%) |
Mar 15, 2017 | 58.86 | 60.73 | 58.86 | 60.66 | 1,042,312 | +2.19(+3.74%) |
Mar 14, 2017 | 58.68 | 58.74 | 57.70 | 58.48 | 596,836 | -0.92(-1.54%) |
Mar 13, 2017 | 58.66 | 59.48 | 58.52 | 59.39 | 751,795 | +1.01(+1.72%) |
Mar 10, 2017 | 58.80 | 58.92 | 57.83 | 58.39 | 1,046,884 | +0.18(+0.31%) |
Mar 09, 2017 | 58.29 | 58.82 | 57.40 | 58.21 | 1,078,093 | -0.26(-0.45%) |
Mar 08, 2017 | 59.46 | 59.62 | 58.45 | 58.47 | 1,061,177 | -1.27(-2.13%) |
Mar 07, 2017 | 59.36 | 60.13 | 58.93 | 59.74 | 1,100,691 | +0.33(+0.55%) |
Mar 06, 2017 | 59.06 | 59.78 | 59.06 | 59.41 | 1,216,401 | -0.24(-0.41%) |
Mar 03, 2017 | 59.80 | 59.96 | 59.14 | 59.66 | 779,808 | +0.34(+0.58%) |
Mar 02, 2017 | 59.67 | 60.20 | 59.28 | 59.31 | 1,148,461 | -0.73(-1.21%) |