Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 61.53 | 61.53 | 61.14 | 61.39 | 2,110 | -0.03(-0.05%) |
May 30, 2017 | 61.67 | 61.67 | 61.33 | 61.42 | 3,590 | +0.00(+0.00%) |
May 26, 2017 | 61.73 | 61.73 | 61.26 | 61.42 | 7,896 | -0.15(-0.24%) |
May 25, 2017 | 61.43 | 61.71 | 61.29 | 61.57 | 9,061 | +0.58(+0.95%) |
May 24, 2017 | 60.72 | 60.99 | 60.65 | 60.99 | 6,672 | +0.41(+0.68%) |
May 23, 2017 | 60.81 | 60.81 | 60.57 | 60.57 | 969 | +0.17(+0.28%) |
May 22, 2017 | 60.07 | 60.40 | 60.07 | 60.40 | 2,530 | +0.53(+0.88%) |
May 19, 2017 | 59.98 | 60.00 | 59.88 | 59.88 | 25,411 | +0.55(+0.93%) |
May 18, 2017 | 59.28 | 59.51 | 59.28 | 59.33 | 63,023 | +0.06(+0.10%) |
May 17, 2017 | 59.79 | 59.92 | 59.27 | 59.27 | 1,535 | -1.46(-2.41%) |
May 16, 2017 | 60.51 | 60.78 | 60.51 | 60.73 | 983 | +0.13(+0.22%) |
May 15, 2017 | 60.36 | 60.80 | 60.36 | 60.60 | 2,116 | +0.76(+1.27%) |
May 12, 2017 | 59.84 | 59.84 | 59.84 | 59.84 | 809 | +0.06(+0.10%) |
May 11, 2017 | 59.76 | 59.88 | 59.76 | 59.78 | 4,012 | -0.40(-0.67%) |
May 10, 2017 | 60.16 | 60.18 | 60.16 | 60.18 | 1,070 | +0.16(+0.27%) |
May 09, 2017 | 60.10 | 60.10 | 60.02 | 60.02 | 401 | +0.19(+0.31%) |
May 08, 2017 | 59.86 | 59.88 | 59.84 | 59.84 | 1,417 | -0.02(-0.03%) |
May 05, 2017 | 59.46 | 59.86 | 59.46 | 59.86 | 424 | +0.51(+0.86%) |
May 04, 2017 | 58.92 | 59.40 | 58.92 | 59.34 | 3,190 | +0.77(+1.32%) |
May 03, 2017 | 59.35 | 59.35 | 58.57 | 58.57 | 2,343 | -0.29(-0.50%) |
May 02, 2017 | 58.90 | 58.91 | 58.86 | 58.86 | 2,689 | +0.10(+0.17%) |
May 01, 2017 | 58.83 | 58.85 | 58.43 | 58.77 | 1,694 | +0.27(+0.45%) |
Apr 28, 2017 | 58.95 | 58.95 | 58.39 | 58.50 | 1,432 | -0.49(-0.83%) |
Apr 27, 2017 | 59.00 | 59.00 | 58.91 | 58.99 | 1,687 | -0.12(-0.20%) |
Apr 26, 2017 | 58.85 | 59.11 | 58.84 | 59.11 | 2,116 | +0.18(+0.30%) |
Apr 25, 2017 | 58.95 | 59.03 | 58.91 | 58.93 | 7,918 | +0.41(+0.71%) |
Apr 24, 2017 | 58.46 | 58.58 | 58.43 | 58.52 | 4,271 | +0.43(+0.74%) |
Apr 21, 2017 | 58.09 | 58.09 | 58.09 | 58.09 | 678 | +0.03(+0.05%) |
Apr 20, 2017 | 57.80 | 58.06 | 57.67 | 58.06 | 3,243 | +0.22(+0.37%) |
Apr 19, 2017 | 57.61 | 57.84 | 57.61 | 57.84 | 1,532 | +0.56(+0.99%) |
Apr 18, 2017 | 57.20 | 57.28 | 57.06 | 57.28 | 1,303 | +0.33(+0.58%) |
Apr 17, 2017 | 56.92 | 56.95 | 56.92 | 56.95 | 2,476 | -0.12(-0.21%) |
Apr 13, 2017 | 56.71 | 57.12 | 56.71 | 57.07 | 554 | +0.03(+0.06%) |
Apr 12, 2017 | 56.96 | 57.04 | 56.96 | 57.04 | 252 | -0.12(-0.21%) |
Apr 11, 2017 | 56.84 | 57.20 | 56.84 | 57.15 | 1,682 | +0.05(+0.08%) |
Apr 10, 2017 | 57.20 | 57.22 | 57.04 | 57.11 | 945 | +0.03(+0.04%) |
Apr 07, 2017 | 57.12 | 57.12 | 56.93 | 57.08 | 2,708 | +0.23(+0.41%) |
Apr 06, 2017 | 56.91 | 56.91 | 56.68 | 56.85 | 26,271 | +0.19(+0.33%) |
Apr 05, 2017 | 57.28 | 57.37 | 56.66 | 56.66 | 10,535 | -0.36(-0.64%) |
Apr 04, 2017 | 57.00 | 57.46 | 57.00 | 57.03 | 2,979 | -0.21(-0.37%) |
Apr 03, 2017 | 57.81 | 57.82 | 57.08 | 57.24 | 16,164 | -0.70(-1.20%) |
Mar 31, 2017 | 57.88 | 58.03 | 57.76 | 57.93 | 20,877 | +0.16(+0.28%) |
Mar 30, 2017 | 57.88 | 57.88 | 57.63 | 57.77 | 1,957 | +0.01(+0.01%) |
Mar 29, 2017 | 57.35 | 57.77 | 57.35 | 57.76 | 2,875 | +0.36(+0.63%) |
Mar 28, 2017 | 57.11 | 57.40 | 57.03 | 57.40 | 932 | +0.30(+0.53%) |
Mar 27, 2017 | 56.44 | 57.09 | 56.43 | 57.09 | 3,765 | -0.13(-0.22%) |
Mar 24, 2017 | 57.38 | 57.38 | 57.22 | 57.22 | 57,995 | -0.07(-0.12%) |
Mar 23, 2017 | 56.80 | 57.29 | 56.80 | 57.29 | 2,359 | +0.46(+0.81%) |
Mar 22, 2017 | 56.71 | 56.94 | 56.68 | 56.83 | 2,286 | -0.30(-0.53%) |
Mar 21, 2017 | 58.30 | 58.30 | 57.10 | 57.13 | 7,170 | -0.91(-1.56%) |
Mar 20, 2017 | 58.20 | 58.20 | 58.04 | 58.04 | 849 | -0.12(-0.21%) |
Mar 17, 2017 | 58.16 | 58.33 | 58.16 | 58.16 | 4,809 | +0.00(+0.00%) |
Mar 16, 2017 | 58.24 | 58.24 | 58.05 | 58.16 | 28,621 | +0.27(+0.47%) |
Mar 15, 2017 | 57.53 | 57.89 | 57.52 | 57.89 | 3,656 | +0.39(+0.67%) |
Mar 14, 2017 | 57.74 | 57.74 | 57.31 | 57.50 | 5,265 | -0.23(-0.39%) |
Mar 13, 2017 | 57.76 | 57.76 | 57.57 | 57.73 | 3,313 | +0.36(+0.62%) |
Mar 10, 2017 | 57.31 | 57.40 | 57.28 | 57.37 | 3,078 | +0.28(+0.49%) |
Mar 09, 2017 | 57.08 | 57.09 | 56.78 | 57.09 | 3,866 | -0.13(-0.22%) |
Mar 08, 2017 | 57.29 | 57.51 | 57.22 | 57.22 | 1,304 | +0.05(+0.08%) |
Mar 07, 2017 | 57.43 | 57.43 | 57.13 | 57.17 | 558 | -0.10(-0.17%) |
Mar 06, 2017 | 57.23 | 57.30 | 57.13 | 57.27 | 2,117 | -0.19(-0.32%) |
Mar 03, 2017 | 57.38 | 57.45 | 57.38 | 57.45 | 769 | -0.11(-0.19%) |
Mar 02, 2017 | 57.57 | 57.57 | 57.56 | 57.56 | 541 | -0.25(-0.43%) |