Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 62.72 | 62.89 | 62.46 | 62.58 | 86,163 | +0.45(+0.72%) |
May 30, 2017 | 61.78 | 62.13 | 61.78 | 62.13 | 2,240 | +0.04(+0.06%) |
May 26, 2017 | 62.00 | 62.14 | 61.89 | 62.09 | 27,544 | -0.17(-0.27%) |
May 25, 2017 | 62.34 | 62.39 | 62.16 | 62.26 | 43,784 | -0.06(-0.10%) |
May 24, 2017 | 62.10 | 62.32 | 62.00 | 62.32 | 3,292 | +0.24(+0.39%) |
May 23, 2017 | 62.11 | 62.33 | 62.05 | 62.08 | 10,882 | -0.02(-0.03%) |
May 22, 2017 | 61.99 | 62.12 | 61.99 | 62.10 | 1,114 | +0.49(+0.80%) |
May 19, 2017 | 61.50 | 61.71 | 61.50 | 61.61 | 35,885 | +0.79(+1.30%) |
May 18, 2017 | 60.59 | 60.85 | 60.52 | 60.82 | 17,347 | +0.24(+0.40%) |
May 17, 2017 | 61.20 | 61.20 | 60.49 | 60.58 | 79,899 | -1.21(-1.96%) |
May 16, 2017 | 61.77 | 61.79 | 61.56 | 61.79 | 9,225 | +0.33(+0.54%) |
May 15, 2017 | 61.42 | 61.46 | 61.36 | 61.46 | 11,620 | +0.29(+0.48%) |
May 12, 2017 | 60.84 | 61.24 | 60.84 | 61.17 | 28,903 | +0.47(+0.77%) |
May 11, 2017 | 60.28 | 60.70 | 60.28 | 60.70 | 7,725 | +0.06(+0.10%) |
May 10, 2017 | 60.52 | 60.71 | 60.52 | 60.64 | 16,536 | +0.50(+0.83%) |
May 09, 2017 | 60.50 | 60.54 | 60.01 | 60.14 | 78,272 | -0.80(-1.31%) |
May 08, 2017 | 61.10 | 61.11 | 60.84 | 60.94 | 41,404 | -0.79(-1.28%) |
May 05, 2017 | 61.26 | 61.73 | 61.23 | 61.73 | 26,965 | +0.56(+0.92%) |
May 04, 2017 | 60.99 | 61.17 | 60.73 | 61.17 | 6,271 | +0.68(+1.12%) |
May 03, 2017 | 60.39 | 60.53 | 60.39 | 60.49 | 14,539 | +0.39(+0.65%) |
May 02, 2017 | 59.85 | 60.10 | 59.70 | 60.10 | 16,329 | +0.50(+0.84%) |
May 01, 2017 | 59.57 | 59.60 | 59.50 | 59.60 | 4,917 | +0.11(+0.19%) |
Apr 28, 2017 | 59.58 | 59.58 | 59.43 | 59.49 | 27,475 | +0.23(+0.39%) |
Apr 27, 2017 | 58.97 | 59.29 | 58.97 | 59.25 | 23,061 | +0.62(+1.06%) |
Apr 26, 2017 | 58.55 | 58.76 | 58.55 | 58.63 | 27,588 | +0.05(+0.09%) |
Apr 25, 2017 | 58.24 | 58.65 | 58.24 | 58.58 | 26,095 | +0.58(+1.00%) |
Apr 24, 2017 | 57.95 | 58.01 | 57.75 | 58.00 | 14,310 | +1.68(+2.99%) |
Apr 21, 2017 | 56.58 | 56.58 | 56.10 | 56.32 | 15,330 | -0.35(-0.62%) |
Apr 20, 2017 | 56.80 | 56.94 | 56.62 | 56.67 | 3,789 | +0.44(+0.78%) |
Apr 19, 2017 | 56.36 | 56.44 | 56.20 | 56.23 | 29,409 | +0.27(+0.48%) |
Apr 18, 2017 | 55.96 | 55.99 | 55.71 | 55.96 | 24,661 | -0.19(-0.34%) |
Apr 17, 2017 | 56.14 | 56.27 | 56.09 | 56.15 | 26,470 | +0.30(+0.54%) |
Apr 13, 2017 | 55.82 | 55.99 | 55.76 | 55.85 | 37,075 | +0.03(+0.05%) |
Apr 12, 2017 | 56.02 | 56.05 | 55.82 | 55.82 | 17,722 | -0.05(-0.09%) |
Apr 11, 2017 | 55.76 | 55.90 | 55.70 | 55.87 | 16,207 | +0.37(+0.67%) |
Apr 10, 2017 | 55.48 | 55.59 | 55.43 | 55.50 | 14,381 | +0.26(+0.47%) |
Apr 07, 2017 | 55.33 | 55.43 | 55.15 | 55.24 | 117,109 | -0.37(-0.67%) |
Apr 06, 2017 | 55.66 | 55.73 | 55.54 | 55.61 | 11,977 | -0.08(-0.14%) |
Apr 05, 2017 | 55.91 | 55.93 | 55.69 | 55.69 | 12,803 | -0.23(-0.41%) |
Apr 04, 2017 | 55.52 | 55.93 | 55.52 | 55.92 | 15,665 | +0.87(+1.58%) |
Apr 03, 2017 | 55.11 | 55.20 | 54.70 | 55.05 | 35,300 | -0.35(-0.63%) |
Mar 31, 2017 | 55.45 | 55.58 | 55.35 | 55.40 | 14,030 | +0.29(+0.53%) |
Mar 30, 2017 | 55.34 | 55.36 | 55.09 | 55.11 | 4,963 | -0.32(-0.58%) |
Mar 29, 2017 | 55.16 | 55.43 | 55.16 | 55.43 | 20,447 | -0.25(-0.45%) |
Mar 28, 2017 | 55.60 | 55.78 | 55.55 | 55.68 | 18,007 | +0.11(+0.20%) |
Mar 27, 2017 | 55.37 | 55.58 | 55.37 | 55.57 | 11,082 | +0.25(+0.45%) |
Mar 24, 2017 | 55.17 | 55.36 | 55.11 | 55.32 | 9,240 | +0.49(+0.89%) |
Mar 23, 2017 | 54.83 | 54.91 | 54.83 | 54.83 | 4,514 | +0.22(+0.40%) |
Mar 22, 2017 | 54.58 | 54.64 | 54.51 | 54.61 | 9,875 | -0.23(-0.41%) |
Mar 21, 2017 | 55.67 | 55.69 | 54.74 | 54.84 | 24,535 | -0.29(-0.53%) |
Mar 20, 2017 | 55.34 | 55.43 | 55.12 | 55.13 | 20,423 | -0.28(-0.51%) |
Mar 17, 2017 | 55.26 | 55.41 | 55.26 | 55.41 | 3,997 | +0.21(+0.38%) |
Mar 16, 2017 | 55.00 | 55.25 | 54.97 | 55.20 | 11,564 | +0.40(+0.73%) |
Mar 15, 2017 | 54.21 | 54.82 | 54.16 | 54.80 | 6,562 | +0.67(+1.24%) |
Mar 14, 2017 | 54.14 | 54.23 | 54.02 | 54.13 | 16,007 | -0.26(-0.48%) |
Mar 13, 2017 | 54.21 | 54.39 | 54.19 | 54.39 | 19,581 | +0.24(+0.44%) |
Mar 10, 2017 | 53.78 | 54.15 | 53.78 | 54.15 | 4,857 | +0.92(+1.74%) |
Mar 09, 2017 | 53.21 | 53.23 | 53.07 | 53.23 | 5,849 | +0.39(+0.73%) |
Mar 08, 2017 | 53.04 | 53.04 | 52.83 | 52.84 | 5,189 | -0.30(-0.56%) |
Mar 07, 2017 | 53.08 | 53.28 | 52.99 | 53.14 | 17,378 | -0.45(-0.84%) |
Mar 06, 2017 | 53.57 | 53.63 | 53.47 | 53.59 | 7,626 | -0.30(-0.56%) |
Mar 03, 2017 | 53.69 | 53.89 | 53.57 | 53.89 | 11,030 | +0.24(+0.45%) |
Mar 02, 2017 | 53.76 | 53.76 | 53.61 | 53.65 | 1,355 | -0.23(-0.43%) |