Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 59.72 | 61.26 | 58.90 | 61.03 | 44,222 | +1.54(+2.60%) |
May 30, 2017 | 60.64 | 60.64 | 59.14 | 59.49 | 50,496 | -1.06(-1.75%) |
May 26, 2017 | 60.83 | 61.04 | 60.05 | 60.55 | 20,240 | -0.36(-0.59%) |
May 25, 2017 | 60.63 | 61.28 | 60.14 | 60.91 | 19,293 | +0.42(+0.69%) |
May 24, 2017 | 60.06 | 60.75 | 59.99 | 60.49 | 14,450 | +0.59(+0.99%) |
May 23, 2017 | 59.98 | 60.22 | 59.52 | 59.90 | 27,245 | +0.03(+0.05%) |
May 22, 2017 | 59.49 | 60.63 | 55.53 | 59.87 | 21,831 | +0.27(+0.46%) |
May 19, 2017 | 59.61 | 59.69 | 58.77 | 59.60 | 18,014 | +0.36(+0.61%) |
May 18, 2017 | 59.22 | 59.40 | 58.83 | 59.24 | 21,274 | +0.12(+0.20%) |
May 17, 2017 | 59.73 | 60.10 | 58.88 | 59.12 | 29,087 | -1.10(-1.82%) |
May 16, 2017 | 59.87 | 60.63 | 59.67 | 60.22 | 29,946 | +0.82(+1.37%) |
May 15, 2017 | 59.24 | 59.73 | 58.78 | 59.40 | 30,692 | +0.08(+0.13%) |
May 12, 2017 | 59.43 | 59.63 | 59.21 | 59.32 | 20,383 | -0.01(-0.02%) |
May 11, 2017 | 59.66 | 59.66 | 58.82 | 59.33 | 31,866 | -0.25(-0.42%) |
May 10, 2017 | 60.01 | 60.01 | 59.21 | 59.59 | 15,322 | -0.20(-0.34%) |
May 09, 2017 | 60.78 | 60.78 | 59.79 | 59.79 | 17,831 | -0.71(-1.17%) |
May 08, 2017 | 61.40 | 61.40 | 59.66 | 60.50 | 29,920 | -0.17(-0.27%) |
May 05, 2017 | 59.94 | 60.96 | 59.75 | 60.66 | 23,546 | +0.88(+1.48%) |
May 04, 2017 | 60.27 | 60.27 | 58.54 | 59.78 | 27,557 | -0.39(-0.65%) |
May 03, 2017 | 60.04 | 60.43 | 59.74 | 60.17 | 25,346 | -0.46(-0.75%) |
May 02, 2017 | 60.26 | 61.07 | 60.26 | 60.63 | 30,600 | +0.41(+0.68%) |
May 01, 2017 | 60.21 | 60.58 | 60.03 | 60.22 | 16,892 | -0.13(-0.21%) |
Apr 28, 2017 | 61.28 | 61.28 | 59.46 | 60.34 | 30,966 | -0.60(-0.99%) |
Apr 27, 2017 | 60.09 | 61.75 | 59.51 | 60.95 | 92,969 | +1.17(+1.95%) |
Apr 26, 2017 | 59.17 | 60.95 | 58.89 | 59.78 | 85,416 | +1.00(+1.70%) |
Apr 25, 2017 | 59.20 | 59.35 | 58.14 | 58.78 | 42,653 | -0.51(-0.85%) |
Apr 24, 2017 | 59.49 | 59.50 | 58.69 | 59.29 | 28,418 | +0.29(+0.49%) |
Apr 21, 2017 | 59.09 | 59.47 | 58.71 | 58.99 | 19,859 | -0.23(-0.39%) |
Apr 20, 2017 | 59.73 | 60.15 | 59.08 | 59.23 | 26,741 | -0.51(-0.86%) |
Apr 19, 2017 | 58.29 | 59.96 | 58.29 | 59.74 | 71,729 | +1.36(+2.33%) |
Apr 18, 2017 | 57.85 | 58.67 | 57.84 | 58.38 | 61,362 | +0.53(+0.92%) |
Apr 17, 2017 | 58.01 | 58.14 | 56.69 | 57.85 | 56,601 | -0.20(-0.35%) |
Apr 13, 2017 | 58.27 | 59.11 | 57.97 | 58.05 | 47,099 | -1.21(-2.04%) |
Apr 12, 2017 | 59.12 | 60.00 | 59.09 | 59.26 | 48,744 | +0.25(+0.42%) |
Apr 11, 2017 | 59.29 | 59.43 | 58.96 | 59.01 | 69,827 | -0.27(-0.46%) |
Apr 10, 2017 | 59.23 | 59.34 | 58.97 | 59.29 | 23,075 | +0.41(+0.69%) |
Apr 07, 2017 | 58.90 | 59.43 | 58.77 | 58.88 | 28,639 | +0.36(+0.61%) |
Apr 06, 2017 | 58.95 | 58.95 | 58.29 | 58.52 | 31,897 | -0.08(-0.13%) |
Apr 05, 2017 | 58.66 | 58.88 | 58.15 | 58.60 | 38,694 | +0.27(+0.47%) |
Apr 04, 2017 | 58.44 | 58.57 | 57.60 | 58.32 | 29,688 | -0.03(-0.05%) |
Apr 03, 2017 | 58.45 | 58.53 | 57.89 | 58.35 | 25,397 | -0.21(-0.36%) |
Mar 31, 2017 | 58.08 | 59.15 | 58.08 | 58.57 | 67,703 | +0.42(+0.72%) |
Mar 30, 2017 | 58.01 | 58.33 | 57.77 | 58.15 | 36,834 | +0.36(+0.62%) |
Mar 29, 2017 | 57.83 | 58.24 | 57.05 | 57.79 | 38,494 | +0.05(+0.08%) |
Mar 28, 2017 | 56.94 | 57.96 | 56.45 | 57.74 | 56,689 | +0.90(+1.59%) |
Mar 27, 2017 | 57.17 | 57.17 | 56.55 | 56.84 | 52,442 | -0.53(-0.93%) |
Mar 24, 2017 | 57.38 | 57.60 | 57.18 | 57.37 | 25,655 | +0.23(+0.41%) |
Mar 23, 2017 | 56.99 | 57.33 | 56.85 | 57.14 | 28,916 | +0.12(+0.20%) |
Mar 22, 2017 | 56.79 | 57.19 | 56.51 | 57.02 | 33,005 | +0.24(+0.43%) |
Mar 21, 2017 | 57.28 | 57.90 | 56.61 | 56.78 | 57,180 | +0.31(+0.55%) |
Mar 20, 2017 | 56.53 | 56.73 | 56.08 | 56.47 | 36,345 | +0.13(+0.22%) |
Mar 17, 2017 | 55.35 | 56.88 | 55.35 | 56.34 | 53,185 | +0.78(+1.40%) |
Mar 16, 2017 | 55.44 | 55.94 | 55.03 | 55.57 | 37,537 | +0.17(+0.32%) |
Mar 15, 2017 | 55.09 | 55.44 | 54.43 | 55.39 | 33,619 | +0.97(+1.78%) |
Mar 14, 2017 | 55.42 | 55.42 | 53.92 | 54.42 | 76,880 | -0.92(-1.67%) |
Mar 13, 2017 | 55.45 | 55.67 | 54.93 | 55.34 | 22,240 | -0.08(-0.14%) |
Mar 10, 2017 | 55.34 | 55.92 | 54.87 | 55.42 | 34,001 | +0.32(+0.58%) |
Mar 09, 2017 | 53.23 | 55.14 | 53.22 | 55.10 | 50,244 | +1.64(+3.07%) |
Mar 08, 2017 | 54.19 | 54.41 | 53.23 | 53.46 | 55,406 | -1.16(-2.12%) |
Mar 07, 2017 | 54.25 | 54.79 | 54.17 | 54.61 | 34,260 | -0.01(-0.02%) |
Mar 06, 2017 | 54.88 | 54.89 | 54.37 | 54.62 | 45,224 | -0.54(-0.99%) |
Mar 03, 2017 | 54.83 | 55.65 | 54.83 | 55.17 | 39,651 | -0.01(-0.02%) |
Mar 02, 2017 | 55.43 | 55.71 | 54.87 | 55.18 | 37,214 | -0.42(-0.75%) |