Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 57.62 | 57.92 | 57.25 | 57.85 | 967,472 | +0.45(+0.79%) |
May 30, 2017 | 57.50 | 57.59 | 57.07 | 57.39 | 586,621 | -0.31(-0.54%) |
May 26, 2017 | 58.05 | 58.15 | 57.65 | 57.70 | 528,402 | -0.45(-0.77%) |
May 25, 2017 | 57.63 | 58.21 | 57.56 | 58.15 | 611,328 | +0.62(+1.08%) |
May 24, 2017 | 57.61 | 57.76 | 57.36 | 57.53 | 367,546 | +0.11(+0.19%) |
May 23, 2017 | 57.56 | 57.64 | 57.21 | 57.42 | 491,738 | +0.03(+0.06%) |
May 22, 2017 | 57.16 | 57.49 | 57.00 | 57.39 | 421,502 | +0.40(+0.71%) |
May 19, 2017 | 57.08 | 57.41 | 56.76 | 56.99 | 632,756 | +0.05(+0.09%) |
May 18, 2017 | 56.76 | 57.41 | 56.53 | 56.94 | 888,531 | +0.24(+0.42%) |
May 17, 2017 | 56.61 | 56.95 | 56.54 | 56.70 | 894,593 | -0.53(-0.92%) |
May 16, 2017 | 57.46 | 57.59 | 57.14 | 57.23 | 424,386 | -0.24(-0.42%) |
May 15, 2017 | 57.02 | 57.62 | 57.02 | 57.47 | 729,807 | +0.46(+0.81%) |
May 12, 2017 | 57.01 | 57.61 | 56.95 | 57.00 | 618,171 | -0.26(-0.46%) |
May 11, 2017 | 56.85 | 57.46 | 56.78 | 57.27 | 718,418 | +0.14(+0.25%) |
May 10, 2017 | 56.93 | 57.50 | 56.85 | 57.13 | 849,858 | +0.18(+0.32%) |
May 09, 2017 | 57.80 | 57.96 | 56.77 | 56.95 | 755,256 | -0.77(-1.33%) |
May 08, 2017 | 58.52 | 58.60 | 57.69 | 57.71 | 530,319 | -0.75(-1.28%) |
May 05, 2017 | 58.84 | 58.88 | 58.22 | 58.46 | 687,979 | -0.11(-0.18%) |
May 04, 2017 | 58.82 | 59.23 | 58.26 | 58.57 | 986,947 | -0.18(-0.31%) |
May 03, 2017 | 58.72 | 59.31 | 58.49 | 58.75 | 943,194 | +0.10(+0.17%) |
May 02, 2017 | 58.91 | 59.08 | 58.59 | 58.65 | 564,442 | -0.05(-0.08%) |
May 01, 2017 | 59.61 | 59.76 | 58.31 | 58.70 | 1,008,869 | -0.80(-1.35%) |
Apr 28, 2017 | 60.49 | 60.49 | 59.46 | 59.50 | 1,176,988 | -0.78(-1.30%) |
Apr 27, 2017 | 59.43 | 60.49 | 59.00 | 60.29 | 801,302 | +0.96(+1.61%) |
Apr 26, 2017 | 59.29 | 59.97 | 59.17 | 59.33 | 758,908 | +0.05(+0.08%) |
Apr 25, 2017 | 59.16 | 59.72 | 59.06 | 59.28 | 539,449 | +0.30(+0.50%) |
Apr 24, 2017 | 58.84 | 59.12 | 58.64 | 58.98 | 701,216 | +1.06(+1.82%) |
Apr 21, 2017 | 58.11 | 58.67 | 57.75 | 57.93 | 742,785 | -0.22(-0.38%) |
Apr 20, 2017 | 57.85 | 58.22 | 57.49 | 58.15 | 802,950 | +0.34(+0.59%) |
Apr 19, 2017 | 58.52 | 58.68 | 57.58 | 57.81 | 700,603 | -0.43(-0.74%) |
Apr 18, 2017 | 58.60 | 58.68 | 57.76 | 58.24 | 816,659 | -0.86(-1.45%) |
Apr 17, 2017 | 58.30 | 59.11 | 58.28 | 59.10 | 486,753 | +0.94(+1.62%) |
Apr 13, 2017 | 58.46 | 58.74 | 58.06 | 58.16 | 495,523 | -0.34(-0.58%) |
Apr 12, 2017 | 58.83 | 58.88 | 58.19 | 58.50 | 544,068 | -0.43(-0.73%) |
Apr 11, 2017 | 58.43 | 59.07 | 58.35 | 58.93 | 456,527 | +0.12(+0.21%) |
Apr 10, 2017 | 58.08 | 58.92 | 58.01 | 58.80 | 774,975 | +0.83(+1.42%) |
Apr 07, 2017 | 58.14 | 58.95 | 57.88 | 57.98 | 934,104 | -0.50(-0.86%) |
Apr 06, 2017 | 58.42 | 58.77 | 58.06 | 58.48 | 597,187 | +0.03(+0.06%) |
Apr 05, 2017 | 59.18 | 59.23 | 58.31 | 58.45 | 699,888 | -0.62(-1.05%) |
Apr 04, 2017 | 58.93 | 59.26 | 58.74 | 59.07 | 618,405 | -0.02(-0.03%) |
Apr 03, 2017 | 59.78 | 59.89 | 58.91 | 59.08 | 468,509 | -0.57(-0.95%) |
Mar 31, 2017 | 59.61 | 60.00 | 59.54 | 59.65 | 474,028 | -0.05(-0.08%) |
Mar 30, 2017 | 59.12 | 59.77 | 59.09 | 59.70 | 398,813 | +0.48(+0.81%) |
Mar 29, 2017 | 59.65 | 59.85 | 59.22 | 59.22 | 414,011 | -0.62(-1.03%) |
Mar 28, 2017 | 59.15 | 59.99 | 58.93 | 59.84 | 514,706 | +0.69(+1.17%) |
Mar 27, 2017 | 58.60 | 59.28 | 58.51 | 59.15 | 475,527 | -0.18(-0.31%) |
Mar 24, 2017 | 60.09 | 60.16 | 59.15 | 59.33 | 623,306 | -0.71(-1.18%) |
Mar 23, 2017 | 60.07 | 60.62 | 59.93 | 60.04 | 342,215 | -0.01(-0.01%) |
Mar 22, 2017 | 59.84 | 60.29 | 59.48 | 60.05 | 548,153 | -0.02(-0.04%) |
Mar 21, 2017 | 61.53 | 61.53 | 60.01 | 60.07 | 730,621 | -1.19(-1.94%) |
Mar 20, 2017 | 61.59 | 61.87 | 61.04 | 61.26 | 479,759 | -0.38(-0.62%) |
Mar 17, 2017 | 61.39 | 61.77 | 60.94 | 61.64 | 1,881,789 | +0.39(+0.64%) |
Mar 16, 2017 | 61.12 | 61.73 | 61.10 | 61.25 | 530,597 | -0.20(-0.33%) |
Mar 15, 2017 | 60.95 | 61.57 | 60.54 | 61.45 | 729,657 | +0.70(+1.15%) |
Mar 14, 2017 | 60.33 | 61.08 | 60.30 | 60.76 | 523,411 | +0.16(+0.26%) |
Mar 13, 2017 | 60.53 | 60.63 | 60.31 | 60.60 | 497,427 | -0.05(-0.08%) |
Mar 10, 2017 | 60.46 | 60.69 | 60.08 | 60.65 | 577,999 | +0.45(+0.75%) |
Mar 09, 2017 | 59.90 | 60.34 | 59.83 | 60.20 | 527,315 | +0.54(+0.91%) |
Mar 08, 2017 | 60.08 | 60.47 | 59.66 | 59.66 | 564,711 | -0.34(-0.56%) |
Mar 07, 2017 | 59.59 | 60.21 | 59.59 | 59.99 | 493,534 | -0.01(-0.01%) |
Mar 06, 2017 | 60.54 | 60.67 | 59.97 | 60.00 | 612,764 | -0.64(-1.06%) |
Mar 03, 2017 | 60.75 | 60.97 | 60.38 | 60.65 | 713,148 | -0.27(-0.45%) |
Mar 02, 2017 | 61.64 | 61.78 | 60.90 | 60.92 | 593,950 | -0.70(-1.13%) |