Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 57.07 | 58.70 | 56.95 | 58.55 | 69,322 | +1.52(+2.67%) |
May 30, 2017 | 57.17 | 57.26 | 56.68 | 57.03 | 52,527 | -0.29(-0.50%) |
May 26, 2017 | 56.99 | 57.84 | 56.70 | 57.32 | 44,680 | +0.17(+0.30%) |
May 25, 2017 | 57.17 | 57.36 | 56.63 | 57.15 | 30,509 | +0.47(+0.82%) |
May 24, 2017 | 56.23 | 56.97 | 56.14 | 56.68 | 55,442 | +0.31(+0.56%) |
May 23, 2017 | 57.46 | 57.62 | 56.16 | 56.37 | 102,593 | -0.80(-1.39%) |
May 22, 2017 | 56.74 | 58.10 | 56.74 | 57.16 | 55,881 | +0.45(+0.79%) |
May 19, 2017 | 55.93 | 57.43 | 55.77 | 56.72 | 208,041 | +0.73(+1.31%) |
May 18, 2017 | 55.05 | 56.55 | 54.57 | 55.98 | 98,129 | +0.61(+1.10%) |
May 17, 2017 | 55.91 | 56.14 | 55.21 | 55.38 | 93,988 | -1.46(-2.57%) |
May 16, 2017 | 57.78 | 57.78 | 56.62 | 56.83 | 49,452 | -0.53(-0.92%) |
May 15, 2017 | 57.59 | 58.37 | 57.34 | 57.36 | 69,035 | +0.01(+0.02%) |
May 12, 2017 | 56.03 | 57.56 | 55.92 | 57.35 | 59,910 | +0.98(+1.73%) |
May 11, 2017 | 58.32 | 58.32 | 56.25 | 56.38 | 59,857 | -2.17(-3.70%) |
May 10, 2017 | 59.13 | 60.39 | 58.19 | 58.54 | 59,406 | -1.08(-1.82%) |
May 09, 2017 | 59.05 | 60.28 | 58.37 | 59.63 | 50,879 | +0.19(+0.32%) |
May 08, 2017 | 59.49 | 60.14 | 58.31 | 59.44 | 57,385 | -0.05(-0.09%) |
May 05, 2017 | 58.24 | 59.76 | 58.05 | 59.49 | 65,900 | +1.24(+2.14%) |
May 04, 2017 | 59.66 | 59.66 | 56.78 | 58.25 | 102,152 | -1.26(-2.11%) |
May 03, 2017 | 61.44 | 61.92 | 59.30 | 59.50 | 113,365 | -2.37(-3.82%) |
May 02, 2017 | 60.87 | 61.94 | 59.97 | 61.87 | 78,803 | +1.43(+2.37%) |
May 01, 2017 | 62.17 | 62.17 | 59.89 | 60.44 | 73,616 | -1.47(-2.37%) |
Apr 28, 2017 | 63.93 | 63.93 | 61.51 | 61.91 | 95,171 | -2.05(-3.20%) |
Apr 27, 2017 | 65.09 | 66.04 | 63.25 | 63.96 | 82,391 | -1.48(-2.26%) |
Apr 26, 2017 | 64.13 | 66.20 | 64.13 | 65.43 | 142,251 | +1.05(+1.63%) |
Apr 25, 2017 | 64.91 | 64.00 | 64.39 | 77,987 | +0.90(+1.42%) | |
Apr 24, 2017 | 64.42 | 64.96 | 63.31 | 63.48 | 62,067 | -0.19(-0.30%) |
Apr 21, 2017 | 63.19 | 64.01 | 62.93 | 63.67 | 70,677 | +0.44(+0.69%) |
Apr 20, 2017 | 63.98 | 64.34 | 62.58 | 63.23 | 67,462 | -0.56(-0.88%) |
Apr 19, 2017 | 64.13 | 65.16 | 63.18 | 63.79 | 64,354 | -0.15(-0.24%) |
Apr 18, 2017 | 63.97 | 64.42 | 63.27 | 63.95 | 53,159 | -0.26(-0.40%) |
Apr 17, 2017 | 62.64 | 64.29 | 62.64 | 64.21 | 32,327 | +1.62(+2.59%) |
Apr 13, 2017 | 64.49 | 64.49 | 62.55 | 62.59 | 46,898 | -1.75(-2.73%) |
Apr 12, 2017 | 63.13 | 64.53 | 62.77 | 64.34 | 54,780 | +0.97(+1.52%) |
Apr 11, 2017 | 63.03 | 64.11 | 62.38 | 63.37 | 42,375 | +0.14(+0.23%) |
Apr 10, 2017 | 63.34 | 63.66 | 62.32 | 63.23 | 41,593 | +0.48(+0.77%) |
Apr 07, 2017 | 62.31 | 62.89 | 61.87 | 62.75 | 80,353 | +0.51(+0.82%) |
Apr 06, 2017 | 61.92 | 62.42 | 61.35 | 62.24 | 57,581 | +0.19(+0.30%) |
Apr 05, 2017 | 62.62 | 62.86 | 61.42 | 62.05 | 67,923 | -0.16(-0.26%) |
Apr 04, 2017 | 62.01 | 63.23 | 61.98 | 62.21 | 60,379 | -0.03(-0.04%) |
Apr 03, 2017 | 62.88 | 63.78 | 61.40 | 62.24 | 45,093 | -0.77(-1.22%) |
Mar 31, 2017 | 63.58 | 63.86 | 62.57 | 63.01 | 79,520 | -0.65(-1.03%) |
Mar 30, 2017 | 63.80 | 64.84 | 63.03 | 63.66 | 58,703 | -0.18(-0.28%) |
Mar 29, 2017 | 63.65 | 63.97 | 63.19 | 63.84 | 22,396 | +0.04(+0.06%) |
Mar 28, 2017 | 62.65 | 66.48 | 62.50 | 63.80 | 45,511 | +0.65(+1.03%) |
Mar 27, 2017 | 63.18 | 63.89 | 62.85 | 63.15 | 45,993 | -0.94(-1.47%) |
Mar 24, 2017 | 63.95 | 64.91 | 63.46 | 64.10 | 57,884 | +0.14(+0.22%) |
Mar 23, 2017 | 62.33 | 64.59 | 62.33 | 63.95 | 49,595 | +0.40(+0.63%) |
Mar 22, 2017 | 63.87 | 64.84 | 62.52 | 63.55 | 59,436 | -0.61(-0.94%) |
Mar 21, 2017 | 65.70 | 65.70 | 64.00 | 64.16 | 44,351 | -1.28(-1.96%) |
Mar 20, 2017 | 65.89 | 66.75 | 64.76 | 65.44 | 51,856 | -0.39(-0.60%) |
Mar 17, 2017 | 64.40 | 65.99 | 62.25 | 65.83 | 258,345 | +1.21(+1.87%) |
Mar 16, 2017 | 64.67 | 65.01 | 63.68 | 64.62 | 49,837 | +0.17(+0.26%) |
Mar 15, 2017 | 63.70 | 65.26 | 63.48 | 64.45 | 58,193 | +0.81(+1.27%) |
Mar 14, 2017 | 63.10 | 64.63 | 62.67 | 63.64 | 53,846 | +0.12(+0.20%) |
Mar 13, 2017 | 61.31 | 63.71 | 61.31 | 63.52 | 59,834 | +1.97(+3.20%) |
Mar 10, 2017 | 61.66 | 61.85 | 60.56 | 61.55 | 42,100 | +0.54(+0.89%) |
Mar 09, 2017 | 60.55 | 62.15 | 60.55 | 61.01 | 56,383 | +0.19(+0.31%) |
Mar 08, 2017 | 61.27 | 61.27 | 59.60 | 60.82 | 68,037 | -0.22(-0.36%) |
Mar 07, 2017 | 60.74 | 61.89 | 60.43 | 61.04 | 62,229 | +0.22(+0.37%) |
Mar 06, 2017 | 59.19 | 61.16 | 58.82 | 60.82 | 88,892 | +1.42(+2.38%) |
Mar 03, 2017 | 60.47 | 60.64 | 59.30 | 59.40 | 59,842 | -1.40(-2.30%) |
Mar 02, 2017 | 62.54 | 62.82 | 60.58 | 60.80 | 56,116 | -1.72(-2.75%) |