Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 59.71 | 59.81 | 58.74 | 59.39 | 2,344,700 | -0.60(-1.01%) |
May 30, 2017 | 59.18 | 60.10 | 58.84 | 60.00 | 1,368,674 | +0.64(+1.08%) |
May 26, 2017 | 58.82 | 59.39 | 58.72 | 59.36 | 1,670,323 | +0.47(+0.79%) |
May 25, 2017 | 59.64 | 60.14 | 58.63 | 58.89 | 2,990,819 | -0.68(-1.14%) |
May 24, 2017 | 59.73 | 59.96 | 59.39 | 59.57 | 1,753,780 | -0.19(-0.31%) |
May 23, 2017 | 59.66 | 60.08 | 59.18 | 59.76 | 2,013,980 | +0.25(+0.42%) |
May 22, 2017 | 59.75 | 60.40 | 59.34 | 59.51 | 1,644,251 | +0.01(+0.01%) |
May 19, 2017 | 58.23 | 59.82 | 58.18 | 59.50 | 3,521,093 | +1.65(+2.86%) |
May 18, 2017 | 57.20 | 58.40 | 56.56 | 57.85 | 1,886,753 | +0.37(+0.65%) |
May 17, 2017 | 58.10 | 58.03 | 57.15 | 57.47 | 1,974,883 | -0.63(-1.08%) |
May 16, 2017 | 58.18 | 58.42 | 57.64 | 58.10 | 2,203,084 | -0.09(-0.16%) |
May 15, 2017 | 57.68 | 58.71 | 57.68 | 58.20 | 3,121,005 | +1.23(+2.16%) |
May 12, 2017 | 56.99 | 57.41 | 56.85 | 56.97 | 2,287,053 | -0.21(-0.36%) |
May 11, 2017 | 57.09 | 57.25 | 56.33 | 57.17 | 1,429,808 | -0.11(-0.20%) |
May 10, 2017 | 56.96 | 58.01 | 56.79 | 57.29 | 2,480,780 | +0.44(+0.78%) |
May 09, 2017 | 56.38 | 57.04 | 56.08 | 56.84 | 2,439,940 | +0.43(+0.76%) |
May 08, 2017 | 56.30 | 56.78 | 56.04 | 56.42 | 1,812,895 | +0.05(+0.09%) |
May 05, 2017 | 55.26 | 56.37 | 55.11 | 56.37 | 1,750,244 | +1.22(+2.21%) |
May 04, 2017 | 55.46 | 55.50 | 54.73 | 55.15 | 1,800,651 | -0.26(-0.48%) |
May 03, 2017 | 55.55 | 55.58 | 54.79 | 55.41 | 1,937,608 | -0.29(-0.51%) |
May 02, 2017 | 56.49 | 56.97 | 55.46 | 55.70 | 1,928,735 | -0.52(-0.93%) |
May 01, 2017 | 56.69 | 56.72 | 55.84 | 56.22 | 1,512,063 | -0.23(-0.41%) |
Apr 28, 2017 | 57.06 | 57.06 | 56.42 | 56.45 | 2,433,302 | -0.54(-0.95%) |
Apr 27, 2017 | 57.90 | 57.90 | 56.78 | 56.99 | 2,526,425 | -0.98(-1.69%) |
Apr 26, 2017 | 57.95 | 58.44 | 57.73 | 57.98 | 2,290,911 | -0.19(-0.32%) |
Apr 25, 2017 | 58.05 | 58.59 | 57.65 | 58.16 | 2,106,730 | +0.44(+0.76%) |
Apr 24, 2017 | 57.67 | 58.11 | 57.22 | 57.72 | 2,894,948 | +0.96(+1.69%) |
Apr 21, 2017 | 57.22 | 57.33 | 55.86 | 56.77 | 2,963,613 | -0.28(-0.49%) |
Apr 20, 2017 | 59.04 | 59.04 | 56.77 | 57.04 | 3,970,996 | +0.32(+0.57%) |
Apr 19, 2017 | 57.57 | 58.00 | 56.62 | 56.72 | 2,644,144 | -0.60(-1.05%) |
Apr 18, 2017 | 56.79 | 57.55 | 56.63 | 57.32 | 1,598,819 | +0.17(+0.30%) |
Apr 17, 2017 | 56.56 | 57.24 | 56.24 | 57.15 | 1,899,632 | +0.96(+1.71%) |
Apr 13, 2017 | 56.70 | 57.09 | 56.11 | 56.19 | 1,066,166 | -0.58(-1.02%) |
Apr 12, 2017 | 57.90 | 57.98 | 56.69 | 56.77 | 1,184,628 | -1.27(-2.19%) |
Apr 11, 2017 | 57.75 | 58.18 | 57.36 | 58.05 | 1,285,120 | +0.21(+0.37%) |
Apr 10, 2017 | 57.50 | 58.26 | 57.38 | 57.83 | 1,615,893 | +0.49(+0.85%) |
Apr 07, 2017 | 57.66 | 57.89 | 57.25 | 57.35 | 1,233,384 | -0.39(-0.67%) |
Apr 06, 2017 | 57.39 | 58.21 | 57.12 | 57.73 | 1,325,522 | +0.34(+0.60%) |
Apr 05, 2017 | 58.52 | 58.66 | 57.24 | 57.39 | 2,021,925 | -0.74(-1.27%) |
Apr 04, 2017 | 58.23 | 58.33 | 57.78 | 58.13 | 1,124,361 | -0.10(-0.17%) |
Apr 03, 2017 | 58.06 | 58.83 | 57.50 | 58.23 | 2,316,305 | +0.72(+1.26%) |
Mar 31, 2017 | 57.00 | 57.85 | 57.00 | 57.50 | 1,352,230 | +0.20(+0.35%) |
Mar 30, 2017 | 57.17 | 57.65 | 57.13 | 57.30 | 795,399 | +0.08(+0.14%) |
Mar 29, 2017 | 56.79 | 57.47 | 56.63 | 57.22 | 1,398,363 | +0.45(+0.79%) |
Mar 28, 2017 | 55.67 | 57.00 | 55.47 | 56.77 | 1,099,905 | +1.02(+1.82%) |
Mar 27, 2017 | 55.19 | 55.92 | 54.55 | 55.76 | 937,262 | -0.16(-0.29%) |
Mar 24, 2017 | 56.27 | 56.85 | 55.56 | 55.92 | 1,537,390 | -0.03(-0.05%) |
Mar 23, 2017 | 55.84 | 56.59 | 55.57 | 55.95 | 893,792 | +0.15(+0.27%) |
Mar 22, 2017 | 55.76 | 56.18 | 55.46 | 55.80 | 1,609,357 | -0.23(-0.41%) |
Mar 21, 2017 | 57.54 | 57.69 | 55.97 | 56.03 | 1,796,860 | -1.09(-1.92%) |
Mar 20, 2017 | 56.85 | 57.45 | 56.43 | 57.12 | 1,442,117 | +0.09(+0.15%) |
Mar 17, 2017 | 57.06 | 57.22 | 56.68 | 57.04 | 2,271,613 | +0.26(+0.45%) |
Mar 16, 2017 | 56.84 | 57.10 | 56.20 | 56.78 | 1,981,991 | +0.01(+0.01%) |
Mar 15, 2017 | 55.56 | 56.92 | 55.36 | 56.77 | 2,039,100 | +1.62(+2.95%) |
Mar 14, 2017 | 54.83 | 55.21 | 54.37 | 55.15 | 1,353,402 | -0.41(-0.73%) |
Mar 13, 2017 | 54.85 | 55.58 | 54.85 | 55.56 | 1,560,601 | +0.59(+1.07%) |
Mar 10, 2017 | 55.22 | 55.42 | 54.29 | 54.97 | 2,625,776 | +0.34(+0.62%) |
Mar 09, 2017 | 55.14 | 55.33 | 54.04 | 54.63 | 3,522,553 | -0.65(-1.18%) |
Mar 08, 2017 | 56.82 | 57.27 | 55.25 | 55.28 | 3,413,499 | -1.53(-2.70%) |
Mar 07, 2017 | 57.63 | 57.63 | 56.77 | 56.82 | 1,231,711 | -0.75(-1.31%) |
Mar 06, 2017 | 56.64 | 57.67 | 56.62 | 57.57 | 1,176,289 | +0.04(+0.06%) |
Mar 03, 2017 | 57.62 | 57.99 | 57.19 | 57.53 | 815,314 | -0.09(-0.16%) |
Mar 02, 2017 | 58.33 | 58.45 | 57.57 | 57.62 | 865,745 | -0.93(-1.59%) |