Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 58.93 | 59.40 | 58.60 | 58.82 | 491,007 | -0.11(-0.19%) |
May 30, 2017 | 60.10 | 60.10 | 58.91 | 58.93 | 390,298 | -1.04(-1.73%) |
May 26, 2017 | 60.26 | 60.65 | 59.52 | 59.96 | 405,438 | -0.40(-0.66%) |
May 25, 2017 | 59.58 | 61.37 | 59.40 | 60.36 | 1,062,236 | +0.72(+1.21%) |
May 24, 2017 | 59.76 | 60.17 | 59.38 | 59.64 | 617,357 | -0.13(-0.21%) |
May 23, 2017 | 59.48 | 60.09 | 59.33 | 59.77 | 421,769 | +0.27(+0.46%) |
May 22, 2017 | 58.80 | 59.59 | 58.67 | 59.49 | 401,154 | +0.73(+1.24%) |
May 19, 2017 | 58.57 | 58.99 | 57.80 | 58.76 | 392,464 | +0.21(+0.36%) |
May 18, 2017 | 58.67 | 58.80 | 57.98 | 58.55 | 500,977 | -0.03(-0.05%) |
May 17, 2017 | 57.37 | 59.14 | 57.18 | 58.58 | 753,795 | +1.15(+2.01%) |
May 16, 2017 | 58.86 | 58.86 | 57.23 | 57.43 | 518,055 | -1.48(-2.52%) |
May 15, 2017 | 58.57 | 59.45 | 58.56 | 58.91 | 762,147 | +0.32(+0.55%) |
May 12, 2017 | 58.57 | 58.70 | 58.02 | 58.59 | 525,105 | +0.31(+0.54%) |
May 11, 2017 | 58.15 | 58.36 | 57.47 | 58.27 | 682,725 | -0.09(-0.15%) |
May 10, 2017 | 57.54 | 58.75 | 57.43 | 58.36 | 467,627 | +0.80(+1.39%) |
May 09, 2017 | 58.02 | 58.55 | 57.31 | 57.56 | 603,074 | -0.83(-1.43%) |
May 08, 2017 | 58.66 | 59.04 | 58.05 | 58.39 | 603,127 | -0.27(-0.47%) |
May 05, 2017 | 57.96 | 58.81 | 57.96 | 58.67 | 701,308 | +0.16(+0.28%) |
May 04, 2017 | 57.84 | 58.60 | 56.60 | 58.50 | 1,408,172 | -0.87(-1.47%) |
May 03, 2017 | 59.89 | 59.89 | 58.63 | 59.37 | 953,569 | -0.32(-0.54%) |
May 02, 2017 | 61.42 | 61.48 | 59.43 | 59.70 | 1,418,487 | -1.69(-2.75%) |
May 01, 2017 | 61.56 | 61.65 | 60.72 | 61.38 | 729,238 | -0.17(-0.28%) |
Apr 28, 2017 | 62.49 | 62.55 | 60.51 | 61.56 | 1,230,379 | -0.97(-1.56%) |
Apr 27, 2017 | 65.16 | 62.37 | 62.53 | 1,119,456 | -1.99(-3.09%) | |
Apr 26, 2017 | 64.95 | 65.08 | 64.28 | 64.52 | 414,034 | -0.57(-0.87%) |
Apr 25, 2017 | 65.73 | 66.11 | 64.98 | 65.09 | 765,391 | -0.60(-0.91%) |
Apr 24, 2017 | 67.43 | 67.80 | 64.79 | 65.69 | 697,106 | -1.29(-1.92%) |
Apr 21, 2017 | 68.22 | 68.32 | 66.83 | 66.97 | 612,364 | -1.28(-1.88%) |
Apr 20, 2017 | 68.07 | 68.45 | 67.72 | 68.25 | 401,735 | +0.19(+0.28%) |
Apr 19, 2017 | 68.82 | 68.88 | 67.89 | 68.07 | 469,870 | -0.75(-1.08%) |
Apr 18, 2017 | 68.35 | 69.00 | 68.14 | 68.81 | 410,855 | +0.41(+0.60%) |
Apr 17, 2017 | 67.11 | 68.40 | 67.08 | 68.40 | 456,087 | +1.45(+2.17%) |
Apr 13, 2017 | 66.61 | 67.05 | 66.32 | 66.95 | 837,466 | +0.24(+0.37%) |
Apr 12, 2017 | 66.81 | 67.20 | 66.42 | 66.71 | 507,659 | -0.31(-0.46%) |
Apr 11, 2017 | 66.51 | 67.24 | 66.51 | 67.02 | 462,475 | +0.50(+0.75%) |
Apr 10, 2017 | 65.96 | 66.59 | 65.68 | 66.52 | 293,862 | +0.57(+0.86%) |
Apr 07, 2017 | 65.79 | 66.23 | 65.69 | 65.96 | 216,557 | +0.07(+0.11%) |
Apr 06, 2017 | 65.73 | 66.59 | 65.38 | 65.89 | 324,005 | +0.31(+0.47%) |
Apr 05, 2017 | 65.21 | 65.73 | 64.52 | 65.57 | 604,065 | +0.43(+0.66%) |
Apr 04, 2017 | 63.60 | 65.27 | 63.30 | 65.15 | 746,806 | +1.55(+2.44%) |
Apr 03, 2017 | 63.69 | 64.33 | 63.42 | 63.60 | 685,061 | -0.14(-0.22%) |
Mar 31, 2017 | 63.58 | 64.21 | 63.51 | 63.74 | 334,389 | +0.17(+0.27%) |
Mar 30, 2017 | 63.68 | 63.70 | 63.18 | 63.56 | 377,798 | -0.31(-0.49%) |
Mar 29, 2017 | 64.38 | 64.38 | 63.32 | 63.88 | 446,596 | -0.54(-0.83%) |
Mar 28, 2017 | 64.12 | 64.46 | 63.02 | 64.41 | 613,300 | +0.45(+0.70%) |
Mar 27, 2017 | 65.23 | 65.65 | 63.84 | 63.96 | 549,817 | -1.37(-2.09%) |
Mar 24, 2017 | 65.69 | 65.70 | 65.13 | 65.33 | 420,717 | -0.06(-0.09%) |
Mar 23, 2017 | 65.38 | 65.92 | 64.94 | 65.39 | 506,110 | +0.31(+0.48%) |
Mar 22, 2017 | 65.61 | 65.85 | 64.57 | 65.08 | 489,508 | -0.43(-0.66%) |
Mar 21, 2017 | 65.92 | 66.20 | 65.38 | 65.51 | 366,112 | -0.33(-0.50%) |
Mar 20, 2017 | 65.93 | 66.15 | 65.39 | 65.84 | 240,021 | -0.01(-0.01%) |
Mar 17, 2017 | 65.04 | 66.05 | 65.04 | 65.85 | 592,360 | +0.66(+1.01%) |
Mar 16, 2017 | 65.68 | 65.98 | 65.10 | 65.19 | 352,467 | -0.17(-0.26%) |
Mar 15, 2017 | 64.33 | 65.57 | 64.08 | 65.36 | 515,858 | +1.02(+1.59%) |
Mar 14, 2017 | 63.76 | 64.48 | 63.42 | 64.33 | 517,839 | +0.57(+0.90%) |
Mar 13, 2017 | 64.23 | 64.50 | 63.15 | 63.76 | 568,106 | -0.26(-0.41%) |
Mar 10, 2017 | 65.82 | 66.36 | 63.74 | 64.02 | 684,903 | -1.58(-2.41%) |
Mar 09, 2017 | 66.64 | 67.08 | 65.52 | 65.61 | 347,821 | -1.04(-1.56%) |
Mar 08, 2017 | 67.68 | 67.68 | 66.57 | 66.65 | 256,612 | -1.13(-1.67%) |
Mar 07, 2017 | 67.95 | 67.96 | 67.30 | 67.78 | 259,379 | -0.17(-0.25%) |
Mar 06, 2017 | 68.22 | 68.22 | 67.11 | 67.95 | 283,226 | -0.23(-0.34%) |
Mar 03, 2017 | 68.34 | 68.62 | 67.52 | 68.18 | 331,284 | -0.60(-0.87%) |
Mar 02, 2017 | 68.69 | 69.24 | 68.56 | 68.78 | 319,007 | -0.09(-0.12%) |