Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 58.63 | 59.34 | 58.14 | 59.19 | 1,515,940 | +0.84(+1.44%) |
May 30, 2017 | 58.30 | 58.52 | 58.06 | 58.35 | 1,820,251 | -0.09(-0.16%) |
May 26, 2017 | 58.69 | 58.83 | 58.32 | 58.44 | 729,693 | -0.33(-0.55%) |
May 25, 2017 | 58.58 | 58.93 | 58.22 | 58.77 | 821,728 | +0.32(+0.54%) |
May 24, 2017 | 59.09 | 59.28 | 58.27 | 58.45 | 1,047,300 | -0.39(-0.67%) |
May 23, 2017 | 57.26 | 59.08 | 56.86 | 58.84 | 2,261,033 | +0.52(+0.89%) |
May 22, 2017 | 57.34 | 58.47 | 57.32 | 58.32 | 1,448,714 | +0.90(+1.57%) |
May 19, 2017 | 57.32 | 57.81 | 56.96 | 57.42 | 1,561,945 | -0.04(-0.06%) |
May 18, 2017 | 57.41 | 57.82 | 56.98 | 57.45 | 1,069,945 | +0.29(+0.51%) |
May 17, 2017 | 57.73 | 57.73 | 57.12 | 57.16 | 1,278,111 | -0.75(-1.30%) |
May 16, 2017 | 57.95 | 58.07 | 57.41 | 57.92 | 995,601 | +0.10(+0.18%) |
May 15, 2017 | 57.35 | 57.94 | 57.29 | 57.82 | 1,599,047 | +0.37(+0.65%) |
May 12, 2017 | 58.42 | 58.42 | 57.40 | 57.44 | 1,584,348 | -0.98(-1.67%) |
May 11, 2017 | 58.07 | 58.49 | 57.86 | 58.42 | 1,303,036 | +0.17(+0.29%) |
May 10, 2017 | 58.87 | 58.99 | 58.05 | 58.25 | 1,681,866 | -0.68(-1.15%) |
May 09, 2017 | 60.02 | 60.93 | 58.63 | 58.93 | 2,823,223 | -2.03(-3.33%) |
May 08, 2017 | 60.74 | 61.20 | 60.20 | 60.97 | 2,390,852 | -0.15(-0.24%) |
May 05, 2017 | 60.75 | 61.12 | 60.43 | 61.11 | 1,049,615 | +0.25(+0.41%) |
May 04, 2017 | 59.65 | 61.03 | 59.42 | 60.86 | 1,834,050 | +1.41(+2.37%) |
May 03, 2017 | 58.93 | 60.42 | 58.79 | 59.46 | 1,732,108 | +0.52(+0.89%) |
May 02, 2017 | 58.93 | 59.02 | 58.64 | 58.93 | 991,597 | +0.21(+0.36%) |
May 01, 2017 | 59.12 | 59.19 | 58.65 | 58.72 | 809,286 | -0.20(-0.35%) |
Apr 28, 2017 | 58.91 | 59.26 | 58.70 | 58.93 | 1,200,226 | -0.21(-0.36%) |
Apr 27, 2017 | 58.96 | 59.48 | 58.66 | 59.14 | 793,523 | +0.16(+0.27%) |
Apr 26, 2017 | 58.80 | 59.14 | 58.80 | 58.98 | 948,497 | +0.30(+0.51%) |
Apr 25, 2017 | 59.01 | 59.49 | 58.66 | 58.68 | 1,177,328 | -0.33(-0.55%) |
Apr 24, 2017 | 59.10 | 59.26 | 58.73 | 59.01 | 1,223,746 | +0.75(+1.28%) |
Apr 21, 2017 | 58.42 | 58.72 | 57.86 | 58.26 | 1,483,024 | -0.14(-0.24%) |
Apr 20, 2017 | 58.36 | 58.74 | 57.55 | 58.40 | 1,403,285 | +0.31(+0.53%) |
Apr 19, 2017 | 58.28 | 58.65 | 57.59 | 58.10 | 1,280,830 | +0.20(+0.35%) |
Apr 18, 2017 | 57.87 | 58.18 | 57.70 | 57.89 | 1,017,489 | -0.26(-0.45%) |
Apr 17, 2017 | 57.84 | 58.22 | 57.71 | 58.15 | 621,942 | +0.57(+0.99%) |
Apr 13, 2017 | 57.86 | 57.90 | 57.45 | 57.58 | 984,116 | -0.18(-0.31%) |
Apr 12, 2017 | 58.19 | 58.29 | 57.69 | 57.76 | 1,005,280 | -0.64(-1.10%) |
Apr 11, 2017 | 58.20 | 58.69 | 58.06 | 58.40 | 1,194,186 | +0.03(+0.05%) |
Apr 10, 2017 | 58.12 | 58.66 | 57.94 | 58.38 | 778,170 | +0.18(+0.30%) |
Apr 07, 2017 | 58.79 | 58.98 | 58.11 | 58.20 | 1,415,684 | -0.54(-0.92%) |
Apr 06, 2017 | 57.82 | 58.84 | 57.66 | 58.74 | 1,853,666 | +0.98(+1.69%) |
Apr 05, 2017 | 57.83 | 58.69 | 57.62 | 57.76 | 1,601,538 | +0.20(+0.34%) |
Apr 04, 2017 | 58.27 | 58.37 | 57.33 | 57.56 | 1,461,062 | -0.80(-1.37%) |
Apr 03, 2017 | 58.21 | 58.56 | 57.93 | 58.37 | 1,398,860 | +0.19(+0.32%) |
Mar 31, 2017 | 58.01 | 58.42 | 57.94 | 58.18 | 1,139,098 | -0.20(-0.34%) |
Mar 30, 2017 | 58.38 | 58.65 | 58.11 | 58.38 | 666,975 | -0.27(-0.46%) |
Mar 29, 2017 | 58.38 | 59.26 | 58.29 | 58.65 | 1,183,919 | +0.08(+0.14%) |
Mar 28, 2017 | 57.96 | 58.77 | 57.96 | 58.56 | 1,000,237 | +0.35(+0.61%) |
Mar 27, 2017 | 57.90 | 58.36 | 57.55 | 58.21 | 1,024,784 | +0.11(+0.19%) |
Mar 24, 2017 | 58.12 | 58.55 | 57.80 | 58.10 | 975,456 | +0.11(+0.19%) |
Mar 23, 2017 | 58.18 | 58.42 | 57.88 | 57.99 | 1,206,726 | -0.31(-0.53%) |
Mar 22, 2017 | 58.25 | 58.54 | 57.80 | 58.29 | 832,745 | +0.23(+0.40%) |
Mar 21, 2017 | 58.60 | 58.69 | 57.92 | 58.06 | 1,625,597 | -0.33(-0.56%) |
Mar 20, 2017 | 58.81 | 58.92 | 57.75 | 58.39 | 1,646,896 | -0.47(-0.81%) |
Mar 17, 2017 | 58.95 | 59.40 | 58.72 | 58.86 | 1,942,650 | +0.15(+0.25%) |
Mar 16, 2017 | 59.01 | 59.13 | 58.36 | 58.71 | 2,041,256 | -0.39(-0.66%) |
Mar 15, 2017 | 59.49 | 59.60 | 59.03 | 59.10 | 2,200,571 | -0.13(-0.22%) |
Mar 14, 2017 | 59.35 | 59.40 | 58.84 | 59.23 | 1,022,796 | -0.26(-0.44%) |
Mar 13, 2017 | 58.97 | 59.55 | 58.54 | 59.49 | 1,901,110 | +0.50(+0.85%) |
Mar 10, 2017 | 58.91 | 59.28 | 58.53 | 58.99 | 1,589,375 | +0.54(+0.92%) |
Mar 09, 2017 | 58.30 | 58.48 | 58.09 | 58.45 | 1,628,474 | +0.12(+0.21%) |
Mar 08, 2017 | 58.15 | 58.62 | 57.97 | 58.33 | 1,412,825 | +0.13(+0.22%) |
Mar 07, 2017 | 58.21 | 58.41 | 57.84 | 58.20 | 1,128,525 | -0.19(-0.32%) |
Mar 06, 2017 | 58.69 | 58.74 | 58.15 | 58.39 | 1,176,079 | -0.57(-0.96%) |
Mar 03, 2017 | 59.04 | 59.20 | 58.48 | 58.95 | 1,326,459 | -0.27(-0.46%) |
Mar 02, 2017 | 59.88 | 59.88 | 59.07 | 59.22 | 1,045,625 | -0.79(-1.32%) |