Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 56.05 | 56.05 | 54.70 | 55.95 | 155,419 | +0.20(+0.36%) |
May 30, 2017 | 56.15 | 56.60 | 55.50 | 55.75 | 116,542 | -0.45(-0.80%) |
May 26, 2017 | 55.75 | 56.25 | 54.70 | 56.20 | 176,075 | +0.40(+0.72%) |
May 25, 2017 | 56.95 | 57.10 | 55.25 | 55.80 | 273,418 | -0.45(-0.80%) |
May 24, 2017 | 55.75 | 57.30 | 55.70 | 56.25 | 120,780 | +0.10(+0.18%) |
May 23, 2017 | 57.10 | 57.70 | 55.60 | 56.15 | 272,566 | -1.65(-2.85%) |
May 22, 2017 | 58.05 | 58.20 | 57.05 | 57.80 | 183,723 | +0.50(+0.87%) |
May 19, 2017 | 56.50 | 57.60 | 56.00 | 57.30 | 397,379 | +0.85(+1.51%) |
May 18, 2017 | 52.50 | 57.15 | 55.65 | 56.45 | 272,338 | +0.70(+1.26%) |
May 17, 2017 | 57.30 | 56.75 | 55.05 | 55.75 | 550,942 | -1.55(-2.71%) |
May 16, 2017 | 57.00 | 57.70 | 55.95 | 57.30 | 214,731 | +0.25(+0.44%) |
May 15, 2017 | 56.35 | 57.65 | 56.35 | 57.05 | 163,834 | +0.85(+1.51%) |
May 12, 2017 | 56.20 | 56.55 | 55.50 | 56.20 | 203,562 | -0.30(-0.53%) |
May 11, 2017 | 57.00 | 57.35 | 55.60 | 56.50 | 164,357 | -1.40(-2.42%) |
May 10, 2017 | 58.15 | 58.65 | 57.40 | 57.90 | 221,741 | -0.55(-0.94%) |
May 09, 2017 | 59.30 | 59.70 | 58.40 | 58.45 | 148,203 | -0.70(-1.18%) |
May 08, 2017 | 59.60 | 60.00 | 58.85 | 59.15 | 175,009 | -0.40(-0.67%) |
May 05, 2017 | 58.45 | 59.65 | 57.35 | 59.55 | 217,814 | +1.30(+2.23%) |
May 04, 2017 | 59.10 | 59.40 | 57.52 | 58.25 | 164,806 | -0.10(-0.17%) |
May 03, 2017 | 58.05 | 58.40 | 57.45 | 58.35 | 194,369 | +0.25(+0.43%) |
May 02, 2017 | 62.00 | 62.00 | 57.95 | 58.10 | 462,559 | -3.55(-5.76%) |
May 01, 2017 | 61.80 | 62.70 | 60.90 | 61.65 | 483,443 | +0.45(+0.74%) |
Apr 28, 2017 | 63.15 | 63.30 | 61.00 | 61.20 | 339,295 | -2.45(-3.85%) |
Apr 27, 2017 | 63.35 | 65.05 | 62.85 | 63.65 | 208,574 | +0.55(+0.87%) |
Apr 26, 2017 | 62.90 | 63.25 | 62.05 | 63.10 | 399,108 | +0.45(+0.72%) |
Apr 25, 2017 | 63.60 | 64.00 | 62.20 | 62.65 | 153,836 | -0.45(-0.71%) |
Apr 24, 2017 | 62.45 | 63.85 | 62.35 | 63.10 | 261,641 | +1.75(+2.85%) |
Apr 21, 2017 | 62.20 | 62.20 | 60.30 | 61.35 | 299,301 | -0.90(-1.45%) |
Apr 20, 2017 | 61.75 | 62.85 | 61.70 | 62.25 | 219,177 | +1.25(+2.05%) |
Apr 19, 2017 | 59.20 | 61.80 | 59.20 | 61.00 | 367,281 | +2.30(+3.92%) |
Apr 18, 2017 | 58.60 | 59.05 | 58.10 | 58.70 | 248,394 | +0.05(+0.09%) |
Apr 17, 2017 | 57.65 | 58.75 | 57.50 | 58.65 | 213,640 | +1.10(+1.91%) |
Apr 13, 2017 | 58.85 | 59.15 | 57.50 | 57.55 | 183,767 | -1.50(-2.54%) |
Apr 12, 2017 | 59.50 | 59.80 | 58.95 | 59.05 | 285,092 | -0.75(-1.25%) |
Apr 11, 2017 | 58.80 | 59.95 | 58.25 | 59.80 | 233,646 | +0.80(+1.36%) |
Apr 10, 2017 | 58.05 | 59.35 | 57.90 | 59.00 | 255,235 | +1.00(+1.72%) |
Apr 07, 2017 | 58.00 | 58.30 | 57.50 | 58.00 | 246,931 | -0.40(-0.68%) |
Apr 06, 2017 | 56.00 | 58.45 | 55.90 | 58.40 | 420,327 | +2.70(+4.85%) |
Apr 05, 2017 | 57.20 | 57.75 | 55.60 | 55.70 | 345,956 | -1.05(-1.85%) |
Apr 04, 2017 | 57.45 | 57.55 | 56.25 | 56.75 | 279,378 | -0.85(-1.48%) |
Apr 03, 2017 | 60.30 | 60.30 | 57.35 | 57.60 | 356,083 | -2.50(-4.16%) |
Mar 31, 2017 | 61.95 | 61.95 | 59.90 | 60.10 | 254,857 | -1.80(-2.91%) |
Mar 30, 2017 | 62.40 | 62.65 | 61.10 | 61.90 | 240,847 | -0.60(-0.96%) |
Mar 29, 2017 | 61.95 | 63.05 | 61.95 | 62.50 | 318,496 | +0.45(+0.73%) |
Mar 28, 2017 | 61.20 | 62.40 | 60.70 | 62.05 | 207,389 | +0.75(+1.22%) |
Mar 27, 2017 | 60.30 | 61.35 | 60.00 | 61.30 | 386,048 | +0.65(+1.07%) |
Mar 24, 2017 | 60.45 | 61.00 | 60.25 | 60.65 | 352,499 | +0.20(+0.33%) |
Mar 23, 2017 | 60.45 | 61.45 | 60.10 | 60.45 | 197,401 | +0.10(+0.17%) |
Mar 22, 2017 | 60.50 | 60.80 | 59.25 | 60.35 | 314,836 | -0.15(-0.25%) |
Mar 21, 2017 | 61.80 | 61.80 | 59.40 | 60.50 | 353,693 | -1.10(-1.79%) |
Mar 20, 2017 | 61.80 | 62.05 | 61.00 | 61.60 | 264,472 | -0.30(-0.48%) |
Mar 17, 2017 | 63.45 | 63.45 | 61.55 | 61.90 | 342,329 | -1.00(-1.59%) |
Mar 16, 2017 | 62.55 | 63.40 | 62.15 | 62.90 | 195,083 | +0.15(+0.24%) |
Mar 15, 2017 | 62.70 | 63.20 | 61.85 | 62.75 | 196,828 | +0.20(+0.32%) |
Mar 14, 2017 | 62.15 | 62.70 | 61.40 | 62.55 | 177,147 | +0.40(+0.64%) |
Mar 13, 2017 | 62.40 | 61.05 | 62.15 | 218,237 | +0.60(+0.97%) | |
Mar 10, 2017 | 61.80 | 62.40 | 61.40 | 61.55 | 267,045 | +0.05(+0.08%) |
Mar 09, 2017 | 62.15 | 62.98 | 61.45 | 61.50 | 196,065 | -0.95(-1.52%) |
Mar 08, 2017 | 62.40 | 63.65 | 62.40 | 62.45 | 256,707 | +0.20(+0.32%) |
Mar 07, 2017 | 63.25 | 63.60 | 62.15 | 62.25 | 335,010 | -2.35(-3.64%) |
Mar 06, 2017 | 65.00 | 65.05 | 64.10 | 64.60 | 795,061 | -0.70(-1.07%) |
Mar 03, 2017 | 66.00 | 66.00 | 64.05 | 65.30 | 143,448 | -0.35(-0.53%) |
Mar 02, 2017 | 65.55 | 66.10 | 65.00 | 65.65 | 127,617 | +0.20(+0.31%) |