Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 61.60 | 63.19 | 61.60 | 62.86 | 882,494 | +1.33(+2.16%) |
May 30, 2017 | 61.36 | 61.87 | 60.82 | 61.53 | 491,062 | -0.46(-0.75%) |
May 26, 2017 | 62.11 | 62.42 | 61.68 | 62.00 | 412,285 | +0.23(+0.37%) |
May 25, 2017 | 61.25 | 61.96 | 61.10 | 61.77 | 592,619 | -0.02(-0.03%) |
May 24, 2017 | 60.54 | 61.87 | 60.29 | 61.78 | 755,674 | +1.07(+1.76%) |
May 23, 2017 | 61.57 | 62.10 | 60.55 | 60.72 | 744,843 | -0.69(-1.12%) |
May 22, 2017 | 61.56 | 62.25 | 61.26 | 61.41 | 490,307 | -0.04(-0.07%) |
May 19, 2017 | 61.47 | 61.92 | 61.25 | 61.45 | 973,114 | +0.55(+0.90%) |
May 18, 2017 | 61.26 | 61.37 | 60.10 | 60.90 | 1,068,132 | -0.42(-0.69%) |
May 17, 2017 | 62.53 | 62.75 | 60.86 | 61.32 | 943,805 | -0.38(-0.61%) |
May 16, 2017 | 60.58 | 62.05 | 60.58 | 61.70 | 939,349 | +1.41(+2.33%) |
May 15, 2017 | 59.97 | 60.85 | 59.76 | 60.29 | 842,901 | +0.81(+1.36%) |
May 12, 2017 | 59.08 | 59.86 | 59.08 | 59.48 | 863,711 | +0.72(+1.23%) |
May 11, 2017 | 58.14 | 59.19 | 57.88 | 58.76 | 1,031,930 | +0.71(+1.22%) |
May 10, 2017 | 58.04 | 58.25 | 56.93 | 58.05 | 720,104 | +1.45(+2.56%) |
May 09, 2017 | 56.06 | 56.82 | 55.79 | 56.60 | 575,529 | +0.15(+0.27%) |
May 08, 2017 | 55.91 | 56.60 | 55.58 | 56.45 | 486,462 | +0.54(+0.96%) |
May 05, 2017 | 55.34 | 56.42 | 55.13 | 55.91 | 642,984 | +0.81(+1.47%) |
May 04, 2017 | 55.17 | 55.39 | 54.67 | 55.10 | 780,172 | -0.75(-1.34%) |
May 03, 2017 | 56.32 | 57.18 | 55.80 | 55.85 | 922,420 | -0.54(-0.96%) |
May 02, 2017 | 55.62 | 56.70 | 55.34 | 56.39 | 863,722 | +0.72(+1.29%) |
May 01, 2017 | 57.03 | 57.15 | 55.42 | 55.68 | 871,614 | -1.71(-2.98%) |
Apr 28, 2017 | 56.62 | 57.52 | 56.23 | 57.39 | 1,199,258 | +0.93(+1.64%) |
Apr 27, 2017 | 56.43 | 56.68 | 55.81 | 56.46 | 1,046,250 | -0.07(-0.12%) |
Apr 26, 2017 | 56.01 | 56.72 | 55.29 | 56.53 | 1,174,546 | +0.29(+0.52%) |
Apr 25, 2017 | 56.57 | 57.09 | 55.18 | 56.23 | 1,334,491 | -1.01(-1.77%) |
Apr 24, 2017 | 57.32 | 57.64 | 57.00 | 57.24 | 1,102,564 | -0.95(-1.64%) |
Apr 21, 2017 | 58.33 | 58.61 | 57.77 | 58.20 | 1,133,559 | -0.16(-0.27%) |
Apr 20, 2017 | 57.96 | 58.52 | 57.67 | 58.36 | 894,145 | +0.29(+0.49%) |
Apr 19, 2017 | 58.32 | 58.63 | 57.15 | 58.07 | 1,064,676 | -0.72(-1.22%) |
Apr 18, 2017 | 58.57 | 58.89 | 57.65 | 58.79 | 919,233 | -0.01(-0.01%) |
Apr 17, 2017 | 58.42 | 59.22 | 58.42 | 58.79 | 468,750 | +0.39(+0.66%) |
Apr 13, 2017 | 58.95 | 59.22 | 58.35 | 58.41 | 875,332 | -0.50(-0.84%) |
Apr 12, 2017 | 58.51 | 58.95 | 57.93 | 58.90 | 565,606 | +0.37(+0.63%) |
Apr 11, 2017 | 58.04 | 58.87 | 57.45 | 58.53 | 864,235 | +1.11(+1.94%) |
Apr 10, 2017 | 56.26 | 57.75 | 56.22 | 57.42 | 624,386 | +0.82(+1.44%) |
Apr 07, 2017 | 57.54 | 57.90 | 56.38 | 56.60 | 716,406 | -0.08(-0.13%) |
Apr 06, 2017 | 56.47 | 57.08 | 55.96 | 56.68 | 441,918 | +0.18(+0.31%) |
Apr 05, 2017 | 55.67 | 56.84 | 55.63 | 56.50 | 718,257 | +0.57(+1.02%) |
Apr 04, 2017 | 56.09 | 56.28 | 55.48 | 55.93 | 593,418 | -0.01(-0.02%) |
Apr 03, 2017 | 55.05 | 55.97 | 54.73 | 55.94 | 683,004 | +0.75(+1.36%) |
Mar 31, 2017 | 54.79 | 55.48 | 54.44 | 55.19 | 844,798 | +0.44(+0.80%) |
Mar 30, 2017 | 54.98 | 55.59 | 54.48 | 54.75 | 624,957 | -0.61(-1.10%) |
Mar 29, 2017 | 54.56 | 55.47 | 54.56 | 55.36 | 916,088 | +0.59(+1.08%) |
Mar 28, 2017 | 55.69 | 56.29 | 54.57 | 54.77 | 1,115,645 | -1.18(-2.11%) |
Mar 27, 2017 | 55.58 | 56.22 | 55.49 | 55.95 | 1,607,958 | +1.54(+2.83%) |
Mar 24, 2017 | 54.41 | 54.83 | 54.14 | 54.41 | 623,097 | -0.31(-0.57%) |
Mar 23, 2017 | 54.50 | 55.04 | 53.55 | 54.72 | 1,105,723 | +0.62(+1.15%) |
Mar 22, 2017 | 55.72 | 55.76 | 53.72 | 54.09 | 1,493,792 | -1.12(-2.03%) |
Mar 21, 2017 | 55.06 | 56.07 | 55.00 | 55.21 | 1,292,746 | +0.56(+1.02%) |
Mar 20, 2017 | 54.62 | 54.85 | 54.02 | 54.66 | 567,408 | +0.24(+0.43%) |
Mar 17, 2017 | 54.56 | 55.10 | 54.17 | 54.42 | 1,538,213 | -0.03(-0.06%) |
Mar 16, 2017 | 54.71 | 54.89 | 53.97 | 54.46 | 1,013,974 | +0.50(+0.92%) |
Mar 15, 2017 | 51.71 | 54.10 | 51.25 | 53.96 | 1,401,935 | +2.64(+5.14%) |
Mar 14, 2017 | 52.49 | 52.64 | 51.03 | 51.32 | 802,671 | -0.97(-1.86%) |
Mar 13, 2017 | 52.40 | 52.45 | 51.80 | 52.30 | 582,177 | +0.30(+0.58%) |
Mar 10, 2017 | 51.00 | 52.41 | 50.97 | 52.00 | 871,771 | +1.29(+2.54%) |
Mar 09, 2017 | 51.22 | 51.69 | 50.64 | 50.71 | 552,846 | -0.70(-1.37%) |
Mar 08, 2017 | 50.27 | 51.67 | 50.22 | 51.41 | 965,739 | +0.52(+1.02%) |
Mar 07, 2017 | 51.00 | 51.61 | 50.61 | 50.89 | 900,181 | -0.64(-1.25%) |
Mar 06, 2017 | 52.30 | 52.42 | 51.10 | 51.54 | 657,406 | -0.77(-1.47%) |
Mar 03, 2017 | 51.14 | 52.77 | 50.85 | 52.30 | 1,158,481 | +1.14(+2.22%) |
Mar 02, 2017 | 53.50 | 53.60 | 51.13 | 51.17 | 1,258,080 | -3.29(-6.04%) |