Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 54.54 | 54.79 | 54.10 | 54.60 | 80,422 | -0.45(-0.81%) |
May 30, 2017 | 55.78 | 55.78 | 55.01 | 55.04 | 41,677 | -1.11(-1.98%) |
May 26, 2017 | 56.05 | 56.21 | 55.66 | 56.15 | 42,834 | +0.14(+0.25%) |
May 25, 2017 | 57.17 | 58.08 | 55.77 | 56.02 | 68,375 | -1.37(-2.38%) |
May 24, 2017 | 57.61 | 57.97 | 57.04 | 57.38 | 24,548 | -0.31(-0.53%) |
May 23, 2017 | 57.84 | 57.93 | 57.42 | 57.69 | 47,005 | -0.16(-0.27%) |
May 22, 2017 | 58.53 | 58.54 | 57.66 | 57.85 | 59,778 | -0.33(-0.56%) |
May 19, 2017 | 57.31 | 58.36 | 57.31 | 58.18 | 27,375 | +1.18(+2.07%) |
May 18, 2017 | 56.88 | 57.35 | 56.60 | 57.00 | 56,650 | -0.24(-0.42%) |
May 17, 2017 | 57.53 | 58.01 | 57.21 | 57.24 | 67,565 | -0.64(-1.11%) |
May 16, 2017 | 58.43 | 58.43 | 57.59 | 57.88 | 33,159 | -0.47(-0.80%) |
May 15, 2017 | 59.20 | 59.20 | 58.14 | 58.35 | 58,859 | +0.37(+0.63%) |
May 12, 2017 | 57.99 | 58.20 | 57.67 | 57.98 | 29,038 | +0.01(+0.02%) |
May 11, 2017 | 58.47 | 58.57 | 57.93 | 57.97 | 88,440 | -0.28(-0.48%) |
May 10, 2017 | 57.52 | 58.47 | 57.50 | 58.25 | 95,348 | +1.13(+1.98%) |
May 09, 2017 | 57.72 | 57.72 | 56.87 | 57.12 | 46,356 | -0.49(-0.84%) |
May 08, 2017 | 56.93 | 57.72 | 56.84 | 57.60 | 310,125 | +0.51(+0.89%) |
May 05, 2017 | 55.80 | 57.14 | 55.78 | 57.10 | 67,168 | +1.52(+2.73%) |
May 04, 2017 | 56.62 | 56.64 | 55.09 | 55.58 | 108,431 | -1.55(-2.71%) |
May 03, 2017 | 56.96 | 57.44 | 56.55 | 57.13 | 230,750 | -0.18(-0.31%) |
May 02, 2017 | 57.80 | 58.06 | 56.92 | 57.31 | 99,244 | -0.38(-0.65%) |
May 01, 2017 | 57.73 | 57.93 | 57.51 | 57.68 | 84,743 | -0.17(-0.29%) |
Apr 28, 2017 | 58.51 | 58.51 | 57.70 | 57.85 | 87,263 | -0.18(-0.31%) |
Apr 27, 2017 | 58.51 | 58.51 | 57.21 | 58.03 | 58,863 | -0.96(-1.63%) |
Apr 26, 2017 | 58.97 | 60.13 | 58.92 | 58.99 | 75,104 | -0.33(-0.55%) |
Apr 25, 2017 | 58.62 | 59.40 | 58.52 | 59.32 | 99,879 | +0.82(+1.41%) |
Apr 24, 2017 | 58.51 | 58.82 | 58.13 | 58.50 | 31,256 | +0.40(+0.68%) |
Apr 21, 2017 | 57.84 | 58.43 | 57.59 | 58.10 | 41,382 | +0.16(+0.27%) |
Apr 20, 2017 | 57.92 | 58.41 | 57.77 | 57.94 | 41,295 | +0.21(+0.36%) |
Apr 19, 2017 | 59.12 | 59.21 | 57.55 | 57.73 | 107,881 | -1.28(-2.17%) |
Apr 18, 2017 | 59.42 | 59.90 | 58.72 | 59.01 | 54,616 | -0.81(-1.36%) |
Apr 17, 2017 | 59.62 | 59.82 | 59.24 | 59.82 | 40,968 | +0.28(+0.47%) |
Apr 13, 2017 | 60.75 | 60.86 | 59.41 | 59.55 | 38,340 | -1.13(-1.86%) |
Apr 12, 2017 | 61.38 | 61.85 | 60.61 | 60.68 | 61,660 | -0.67(-1.10%) |
Apr 11, 2017 | 61.24 | 61.35 | 60.57 | 61.35 | 59,352 | +0.08(+0.13%) |
Apr 10, 2017 | 60.92 | 61.57 | 60.92 | 61.27 | 20,659 | +0.70(+1.16%) |
Apr 07, 2017 | 60.93 | 61.07 | 60.45 | 60.57 | 41,606 | -0.26(-0.42%) |
Apr 06, 2017 | 60.52 | 60.97 | 60.50 | 60.83 | 373,120 | +0.70(+1.17%) |
Apr 05, 2017 | 61.38 | 61.99 | 60.06 | 60.12 | 203,215 | -0.81(-1.33%) |
Apr 04, 2017 | 60.31 | 60.98 | 59.94 | 60.93 | 17,982 | +0.66(+1.10%) |
Apr 03, 2017 | 60.65 | 60.71 | 59.60 | 60.27 | 37,748 | -0.34(-0.56%) |
Mar 31, 2017 | 60.17 | 60.82 | 59.99 | 60.61 | 27,156 | +0.33(+0.54%) |
Mar 30, 2017 | 60.92 | 61.18 | 60.27 | 60.28 | 48,468 | +0.05(+0.08%) |
Mar 29, 2017 | 58.87 | 60.30 | 58.84 | 60.23 | 43,025 | +1.38(+2.34%) |
Mar 28, 2017 | 57.90 | 58.99 | 57.67 | 58.85 | 38,145 | +1.15(+1.99%) |
Mar 27, 2017 | 57.02 | 57.84 | 56.69 | 57.70 | 58,494 | +0.10(+0.17%) |
Mar 24, 2017 | 57.98 | 58.10 | 57.53 | 57.60 | 65,353 | -0.24(-0.41%) |
Mar 23, 2017 | 58.01 | 58.41 | 57.77 | 57.84 | 55,133 | -0.26(-0.44%) |
Mar 22, 2017 | 58.34 | 58.45 | 57.69 | 58.10 | 95,781 | -0.26(-0.44%) |
Mar 21, 2017 | 59.61 | 59.61 | 58.14 | 58.36 | 70,285 | -1.08(-1.83%) |
Mar 20, 2017 | 59.21 | 59.52 | 58.77 | 59.44 | 84,154 | -0.07(-0.12%) |
Mar 17, 2017 | 59.73 | 59.93 | 59.37 | 59.51 | 80,491 | +0.03(+0.05%) |
Mar 16, 2017 | 60.08 | 60.08 | 59.36 | 59.48 | 50,921 | -0.41(-0.68%) |
Mar 15, 2017 | 58.90 | 60.08 | 58.59 | 59.89 | 117,496 | +1.53(+2.63%) |
Mar 14, 2017 | 58.47 | 58.51 | 57.47 | 58.36 | 99,453 | -0.85(-1.44%) |
Mar 13, 2017 | 58.70 | 59.49 | 58.70 | 59.21 | 426,747 | +0.42(+0.71%) |
Mar 10, 2017 | 59.38 | 59.38 | 58.40 | 58.79 | 129,916 | -0.24(-0.40%) |
Mar 09, 2017 | 58.39 | 59.11 | 57.74 | 59.03 | 634,495 | +0.49(+0.85%) |
Mar 08, 2017 | 60.41 | 60.74 | 58.47 | 58.53 | 593,222 | -2.12(-3.49%) |
Mar 07, 2017 | 61.50 | 61.50 | 60.57 | 60.65 | 47,504 | -0.69(-1.13%) |
Mar 06, 2017 | 60.96 | 61.41 | 60.61 | 61.34 | 53,868 | +0.47(+0.76%) |
Mar 03, 2017 | 61.01 | 61.44 | 60.75 | 60.88 | 35,209 | -0.02(-0.03%) |
Mar 02, 2017 | 61.67 | 61.73 | 60.88 | 60.90 | 40,246 | -1.20(-1.93%) |