Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 61.37 | 61.39 | 61.01 | 61.39 | 26,705 | +0.10(+0.17%) |
May 30, 2017 | 61.15 | 61.35 | 61.06 | 61.28 | 24,502 | +0.03(+0.05%) |
May 26, 2017 | 61.12 | 61.28 | 61.12 | 61.25 | 56,634 | +0.04(+0.06%) |
May 25, 2017 | 60.97 | 61.28 | 60.97 | 61.21 | 66,761 | +0.29(+0.47%) |
May 24, 2017 | 60.81 | 61.01 | 60.69 | 60.93 | 29,542 | +0.16(+0.26%) |
May 23, 2017 | 60.75 | 60.85 | 60.59 | 60.77 | 37,512 | +0.11(+0.18%) |
May 22, 2017 | 60.60 | 60.70 | 60.50 | 60.66 | 163,880 | +0.47(+0.77%) |
May 19, 2017 | 59.72 | 60.46 | 59.72 | 60.20 | 48,006 | +0.68(+1.15%) |
May 18, 2017 | 59.31 | 59.79 | 58.94 | 59.51 | 166,004 | +0.05(+0.08%) |
May 17, 2017 | 60.07 | 60.07 | 59.43 | 59.47 | 114,565 | -1.17(-1.93%) |
May 16, 2017 | 60.75 | 60.75 | 60.42 | 60.63 | 75,676 | -0.01(-0.02%) |
May 15, 2017 | 60.42 | 60.71 | 60.31 | 60.65 | 44,179 | +0.34(+0.56%) |
May 12, 2017 | 60.46 | 60.48 | 60.24 | 60.31 | 82,352 | -0.36(-0.60%) |
May 11, 2017 | 60.54 | 60.69 | 60.17 | 60.67 | 43,482 | -0.05(-0.08%) |
May 10, 2017 | 60.73 | 60.80 | 60.53 | 60.72 | 84,094 | -0.07(-0.11%) |
May 09, 2017 | 60.76 | 60.93 | 60.70 | 60.78 | 212,536 | +0.00(+0.00%) |
May 08, 2017 | 61.01 | 61.01 | 60.73 | 60.78 | 217,329 | -0.22(-0.36%) |
May 05, 2017 | 60.63 | 61.01 | 60.61 | 61.01 | 48,970 | +0.39(+0.64%) |
May 04, 2017 | 60.59 | 60.68 | 60.35 | 60.62 | 291,920 | +0.12(+0.20%) |
May 03, 2017 | 60.37 | 60.55 | 60.19 | 60.50 | 145,926 | -0.07(-0.12%) |
May 02, 2017 | 60.55 | 60.68 | 60.41 | 60.57 | 136,337 | +0.10(+0.17%) |
May 01, 2017 | 60.76 | 60.76 | 60.27 | 60.46 | 1,734,063 | -0.06(-0.09%) |
Apr 28, 2017 | 60.88 | 60.93 | 60.49 | 60.52 | 78,604 | -0.32(-0.52%) |
Apr 27, 2017 | 60.78 | 61.05 | 60.68 | 60.84 | 56,745 | +0.19(+0.32%) |
Apr 26, 2017 | 60.69 | 60.92 | 60.64 | 60.64 | 69,618 | -0.02(-0.04%) |
Apr 25, 2017 | 60.45 | 60.75 | 60.42 | 60.67 | 117,792 | +0.40(+0.66%) |
Apr 24, 2017 | 60.21 | 60.36 | 60.11 | 60.27 | 103,705 | +0.76(+1.27%) |
Apr 21, 2017 | 59.50 | 59.66 | 59.36 | 59.51 | 60,741 | +0.00(+0.00%) |
Apr 20, 2017 | 59.01 | 59.69 | 59.01 | 59.51 | 64,636 | +0.68(+1.15%) |
Apr 19, 2017 | 58.90 | 59.08 | 58.72 | 58.83 | 77,023 | +0.14(+0.23%) |
Apr 18, 2017 | 58.47 | 58.78 | 58.47 | 58.69 | 77,818 | -0.03(-0.06%) |
Apr 17, 2017 | 58.27 | 58.76 | 58.25 | 58.73 | 73,849 | +0.60(+1.04%) |
Apr 13, 2017 | 58.39 | 58.65 | 58.13 | 58.13 | 100,017 | -0.38(-0.65%) |
Apr 12, 2017 | 59.17 | 59.17 | 58.49 | 58.51 | 453,014 | -0.79(-1.33%) |
Apr 11, 2017 | 59.16 | 59.31 | 58.85 | 59.30 | 72,610 | +0.03(+0.05%) |
Apr 10, 2017 | 59.16 | 59.62 | 59.15 | 59.27 | 79,817 | +0.12(+0.21%) |
Apr 07, 2017 | 59.19 | 59.32 | 59.03 | 59.15 | 74,235 | +0.07(+0.11%) |
Apr 06, 2017 | 58.90 | 59.31 | 58.88 | 59.08 | 65,137 | +0.20(+0.34%) |
Apr 05, 2017 | 59.27 | 59.74 | 58.84 | 58.88 | 121,748 | -0.23(-0.38%) |
Apr 04, 2017 | 58.98 | 59.11 | 58.89 | 59.11 | 169,383 | +0.13(+0.22%) |
Apr 03, 2017 | 59.25 | 59.37 | 58.66 | 58.98 | 1,760,851 | -0.29(-0.48%) |
Mar 31, 2017 | 59.34 | 59.60 | 59.25 | 59.27 | 89,518 | -0.16(-0.26%) |
Mar 30, 2017 | 59.10 | 59.47 | 59.07 | 59.42 | 108,356 | +0.30(+0.51%) |
Mar 29, 2017 | 59.01 | 59.16 | 58.93 | 59.12 | 92,130 | -0.01(-0.02%) |
Mar 28, 2017 | 58.38 | 59.27 | 58.36 | 59.14 | 96,145 | +0.59(+1.01%) |
Mar 27, 2017 | 58.11 | 58.63 | 57.91 | 58.54 | 165,703 | -0.21(-0.35%) |
Mar 24, 2017 | 59.12 | 59.16 | 58.56 | 58.75 | 130,872 | -0.36(-0.61%) |
Mar 23, 2017 | 59.01 | 59.45 | 59.01 | 59.11 | 77,622 | -0.13(-0.22%) |
Mar 22, 2017 | 59.01 | 59.26 | 58.82 | 59.25 | 176,393 | +0.28(+0.48%) |
Mar 21, 2017 | 60.01 | 60.06 | 58.92 | 58.96 | 193,003 | -0.90(-1.51%) |
Mar 20, 2017 | 60.05 | 60.07 | 59.80 | 59.87 | 138,399 | -0.18(-0.29%) |
Mar 17, 2017 | 59.93 | 60.15 | 59.83 | 60.04 | 67,141 | +0.30(+0.50%) |
Mar 16, 2017 | 60.03 | 60.04 | 59.67 | 59.75 | 75,572 | -0.22(-0.37%) |
Mar 15, 2017 | 59.42 | 60.09 | 59.42 | 59.97 | 99,180 | +0.66(+1.12%) |
Mar 14, 2017 | 59.57 | 59.57 | 59.20 | 59.31 | 78,921 | -0.44(-0.74%) |
Mar 13, 2017 | 59.68 | 59.77 | 59.55 | 59.75 | 157,052 | +0.08(+0.13%) |
Mar 10, 2017 | 59.61 | 59.69 | 59.29 | 59.67 | 98,726 | +0.38(+0.64%) |
Mar 09, 2017 | 59.57 | 59.62 | 59.07 | 59.29 | 172,883 | -0.25(-0.42%) |
Mar 08, 2017 | 59.79 | 59.85 | 59.48 | 59.54 | 212,264 | -0.17(-0.29%) |
Mar 07, 2017 | 59.86 | 59.92 | 59.66 | 59.71 | 121,444 | -0.19(-0.32%) |
Mar 06, 2017 | 59.78 | 60.13 | 59.74 | 59.90 | 280,095 | -0.17(-0.28%) |
Mar 03, 2017 | 60.06 | 60.13 | 59.84 | 60.07 | 186,278 | +0.02(+0.04%) |
Mar 02, 2017 | 60.56 | 60.84 | 60.01 | 60.05 | 444,401 | -0.51(-0.85%) |