Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 58.59 | 59.05 | 58.25 | 59.03 | 3,537,869 | +0.59(+1.01%) |
May 30, 2017 | 57.85 | 58.49 | 57.66 | 58.44 | 1,729,980 | +0.36(+0.62%) |
May 26, 2017 | 58.24 | 58.46 | 57.97 | 58.08 | 1,567,613 | -0.27(-0.46%) |
May 25, 2017 | 58.19 | 58.52 | 58.12 | 58.35 | 1,887,603 | +0.27(+0.47%) |
May 24, 2017 | 58.08 | 58.26 | 57.87 | 58.08 | 1,505,818 | +0.11(+0.19%) |
May 23, 2017 | 58.08 | 58.26 | 57.87 | 57.97 | 1,761,474 | -0.10(-0.18%) |
May 22, 2017 | 58.16 | 58.78 | 58.01 | 58.08 | 2,203,090 | -0.33(-0.56%) |
May 19, 2017 | 57.79 | 58.96 | 57.65 | 58.40 | 3,339,684 | +1.04(+1.81%) |
May 18, 2017 | 57.05 | 57.68 | 57.05 | 57.36 | 2,612,326 | +0.47(+0.82%) |
May 17, 2017 | 57.71 | 57.65 | 56.81 | 56.89 | 3,747,828 | -0.82(-1.42%) |
May 16, 2017 | 58.04 | 58.08 | 57.35 | 57.71 | 2,350,502 | -0.26(-0.45%) |
May 15, 2017 | 57.82 | 58.35 | 57.62 | 57.97 | 1,814,353 | +0.05(+0.08%) |
May 12, 2017 | 57.83 | 58.01 | 57.62 | 57.93 | 2,075,472 | +0.10(+0.16%) |
May 11, 2017 | 57.26 | 57.97 | 57.07 | 57.83 | 3,207,277 | +0.62(+1.08%) |
May 10, 2017 | 57.35 | 57.43 | 57.03 | 57.21 | 3,095,118 | -0.31(-0.54%) |
May 09, 2017 | 57.43 | 57.64 | 57.24 | 57.52 | 2,155,279 | +0.30(+0.53%) |
May 08, 2017 | 57.73 | 57.73 | 57.08 | 57.22 | 2,124,824 | -0.37(-0.63%) |
May 05, 2017 | 58.01 | 58.16 | 57.13 | 57.58 | 2,399,038 | -0.21(-0.37%) |
May 04, 2017 | 57.83 | 58.70 | 57.66 | 57.80 | 3,000,742 | +0.16(+0.28%) |
May 03, 2017 | 57.91 | 57.92 | 57.29 | 57.64 | 3,398,928 | -0.36(-0.62%) |
May 02, 2017 | 57.65 | 58.05 | 57.08 | 58.00 | 4,465,690 | +0.64(+1.11%) |
May 01, 2017 | 56.81 | 58.01 | 56.50 | 57.36 | 4,326,894 | -0.32(-0.55%) |
Apr 28, 2017 | 58.14 | 58.17 | 57.31 | 57.68 | 4,213,606 | -0.44(-0.75%) |
Apr 27, 2017 | 57.82 | 58.21 | 57.56 | 58.12 | 2,338,804 | +0.66(+1.15%) |
Apr 26, 2017 | 57.77 | 57.86 | 57.41 | 57.46 | 3,235,526 | -0.04(-0.07%) |
Apr 25, 2017 | 57.34 | 57.77 | 57.29 | 57.50 | 2,550,694 | -0.10(-0.17%) |
Apr 24, 2017 | 58.17 | 58.36 | 57.46 | 57.59 | 3,873,084 | -0.02(-0.03%) |
Apr 21, 2017 | 58.09 | 58.19 | 57.23 | 57.61 | 3,659,952 | -0.64(-1.10%) |
Apr 20, 2017 | 57.81 | 58.70 | 57.12 | 58.25 | 5,766,376 | +0.63(+1.09%) |
Apr 19, 2017 | 57.69 | 57.89 | 56.65 | 57.62 | 6,888,539 | +0.10(+0.18%) |
Apr 18, 2017 | 57.73 | 58.80 | 57.17 | 57.52 | 16,785,966 | -7.50(-11.54%) |
Apr 17, 2017 | 64.74 | 65.08 | 64.51 | 65.02 | 1,168,760 | +0.32(+0.49%) |
Apr 13, 2017 | 64.81 | 65.14 | 64.66 | 64.70 | 1,364,740 | -0.22(-0.34%) |
Apr 12, 2017 | 64.93 | 65.14 | 64.39 | 64.93 | 1,602,460 | -0.47(-0.72%) |
Apr 11, 2017 | 65.45 | 65.63 | 65.05 | 65.39 | 1,329,938 | -0.09(-0.13%) |
Apr 10, 2017 | 65.45 | 65.79 | 65.29 | 65.48 | 1,434,853 | +0.05(+0.07%) |
Apr 07, 2017 | 65.39 | 65.79 | 65.04 | 65.43 | 2,270,128 | -0.29(-0.44%) |
Apr 06, 2017 | 64.68 | 65.75 | 64.25 | 65.72 | 2,981,479 | +1.73(+2.71%) |
Apr 05, 2017 | 64.11 | 64.85 | 63.82 | 63.99 | 1,400,682 | +0.09(+0.14%) |
Apr 04, 2017 | 64.16 | 64.17 | 63.70 | 63.90 | 1,517,091 | -0.43(-0.67%) |
Apr 03, 2017 | 64.94 | 65.36 | 64.13 | 64.33 | 2,483,985 | -0.47(-0.72%) |
Mar 31, 2017 | 64.77 | 65.13 | 64.54 | 64.80 | 2,184,576 | -0.10(-0.15%) |
Mar 30, 2017 | 64.91 | 65.13 | 64.39 | 64.89 | 1,651,326 | +0.05(+0.08%) |
Mar 29, 2017 | 64.99 | 64.99 | 64.38 | 64.84 | 1,925,769 | -0.12(-0.18%) |
Mar 28, 2017 | 64.76 | 65.03 | 64.49 | 64.96 | 1,780,055 | -0.04(-0.06%) |
Mar 27, 2017 | 63.95 | 65.04 | 63.92 | 65.00 | 1,732,011 | +0.81(+1.26%) |
Mar 24, 2017 | 64.09 | 64.47 | 63.88 | 64.19 | 2,152,025 | +0.10(+0.16%) |
Mar 23, 2017 | 64.50 | 64.84 | 63.99 | 64.09 | 1,767,946 | -0.43(-0.66%) |
Mar 22, 2017 | 64.59 | 64.69 | 64.06 | 64.52 | 1,530,524 | +0.15(+0.23%) |
Mar 21, 2017 | 65.13 | 65.50 | 64.20 | 64.37 | 1,700,687 | -0.73(-1.12%) |
Mar 20, 2017 | 65.71 | 65.73 | 64.96 | 65.09 | 1,479,504 | -0.58(-0.89%) |
Mar 17, 2017 | 65.62 | 65.76 | 65.20 | 65.68 | 3,320,994 | +0.22(+0.34%) |
Mar 16, 2017 | 66.14 | 66.17 | 65.16 | 65.46 | 2,513,045 | -0.77(-1.16%) |
Mar 15, 2017 | 65.38 | 66.48 | 65.32 | 66.22 | 3,912,664 | +0.95(+1.45%) |
Mar 14, 2017 | 65.00 | 67.08 | 64.69 | 65.27 | 2,156,708 | +0.04(+0.06%) |
Mar 13, 2017 | 64.91 | 65.35 | 64.57 | 65.23 | 2,138,568 | +0.40(+0.62%) |
Mar 10, 2017 | 65.02 | 65.13 | 64.62 | 64.83 | 2,169,456 | +0.08(+0.12%) |
Mar 09, 2017 | 64.38 | 64.89 | 64.10 | 64.75 | 2,554,214 | +0.58(+0.91%) |
Mar 08, 2017 | 64.25 | 64.75 | 64.13 | 64.17 | 3,333,178 | -0.01(-0.01%) |
Mar 07, 2017 | 64.08 | 64.48 | 63.83 | 64.18 | 2,713,343 | -0.39(-0.60%) |
Mar 06, 2017 | 65.16 | 65.46 | 64.55 | 64.56 | 2,949,153 | -0.91(-1.39%) |
Mar 03, 2017 | 64.99 | 65.59 | 64.59 | 65.47 | 2,390,358 | +0.84(+1.30%) |
Mar 02, 2017 | 64.74 | 65.20 | 64.47 | 64.63 | 2,613,489 | -0.21(-0.32%) |