Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 59.72 | 59.82 | 58.75 | 59.41 | 2,344,279 | -0.60(-1.01%) |
May 30, 2017 | 59.19 | 60.11 | 58.85 | 60.01 | 1,368,428 | +0.64(+1.08%) |
May 26, 2017 | 58.83 | 59.41 | 58.73 | 59.37 | 1,670,023 | +0.47(+0.79%) |
May 25, 2017 | 59.65 | 60.15 | 58.64 | 58.90 | 2,990,282 | -0.68(-1.14%) |
May 24, 2017 | 59.74 | 59.97 | 59.40 | 59.58 | 1,753,464 | -0.19(-0.31%) |
May 23, 2017 | 59.67 | 60.09 | 59.20 | 59.77 | 2,013,618 | +0.25(+0.42%) |
May 22, 2017 | 59.76 | 60.41 | 59.35 | 59.52 | 1,643,955 | +0.01(+0.01%) |
May 19, 2017 | 58.24 | 59.83 | 58.19 | 59.51 | 3,520,460 | +1.65(+2.86%) |
May 18, 2017 | 57.21 | 58.41 | 56.57 | 57.86 | 1,886,414 | +0.37(+0.65%) |
May 17, 2017 | 58.11 | 58.04 | 57.16 | 57.48 | 1,974,528 | -0.63(-1.08%) |
May 16, 2017 | 58.19 | 58.43 | 57.65 | 58.11 | 2,202,688 | -0.09(-0.16%) |
May 15, 2017 | 57.69 | 58.72 | 57.69 | 58.21 | 3,120,444 | +1.23(+2.16%) |
May 12, 2017 | 57.01 | 57.42 | 56.86 | 56.98 | 2,286,642 | -0.21(-0.36%) |
May 11, 2017 | 57.11 | 57.26 | 56.34 | 57.18 | 1,429,551 | -0.11(-0.20%) |
May 10, 2017 | 56.97 | 58.02 | 56.80 | 57.30 | 2,480,334 | +0.44(+0.78%) |
May 09, 2017 | 56.39 | 57.06 | 56.09 | 56.85 | 2,439,501 | +0.43(+0.76%) |
May 08, 2017 | 56.31 | 56.79 | 56.05 | 56.43 | 1,812,569 | +0.05(+0.09%) |
May 05, 2017 | 55.27 | 56.38 | 55.12 | 56.38 | 1,749,930 | +1.22(+2.21%) |
May 04, 2017 | 55.47 | 55.51 | 54.74 | 55.16 | 1,800,328 | -0.26(-0.48%) |
May 03, 2017 | 55.56 | 55.59 | 54.80 | 55.42 | 1,937,260 | -0.29(-0.51%) |
May 02, 2017 | 56.50 | 56.98 | 55.47 | 55.71 | 1,928,389 | -0.52(-0.93%) |
May 01, 2017 | 56.70 | 56.73 | 55.85 | 56.23 | 1,511,791 | -0.23(-0.41%) |
Apr 28, 2017 | 57.07 | 57.07 | 56.43 | 56.46 | 2,432,865 | -0.54(-0.95%) |
Apr 27, 2017 | 57.91 | 57.91 | 56.79 | 57.01 | 2,525,971 | -0.98(-1.69%) |
Apr 26, 2017 | 57.96 | 58.45 | 57.74 | 57.99 | 2,290,499 | -0.19(-0.32%) |
Apr 25, 2017 | 58.06 | 58.60 | 57.66 | 58.17 | 2,106,352 | +0.44(+0.76%) |
Apr 24, 2017 | 57.68 | 58.12 | 57.23 | 57.74 | 2,894,427 | +0.96(+1.69%) |
Apr 21, 2017 | 57.23 | 57.34 | 55.87 | 56.78 | 2,963,081 | -0.28(-0.49%) |
Apr 20, 2017 | 59.05 | 59.05 | 56.78 | 57.06 | 3,970,282 | +0.32(+0.57%) |
Apr 19, 2017 | 57.58 | 58.01 | 56.63 | 56.73 | 2,643,669 | -0.60(-1.05%) |
Apr 18, 2017 | 56.80 | 57.56 | 56.64 | 57.33 | 1,598,532 | +0.17(+0.30%) |
Apr 17, 2017 | 56.57 | 57.25 | 56.25 | 57.16 | 1,899,290 | +0.96(+1.71%) |
Apr 13, 2017 | 56.71 | 57.11 | 56.12 | 56.20 | 1,065,975 | -0.58(-1.02%) |
Apr 12, 2017 | 57.91 | 57.99 | 56.70 | 56.78 | 1,184,416 | -1.27(-2.19%) |
Apr 11, 2017 | 57.76 | 58.19 | 57.37 | 58.06 | 1,284,889 | +0.21(+0.37%) |
Apr 10, 2017 | 57.51 | 58.27 | 57.39 | 57.84 | 1,615,603 | +0.49(+0.85%) |
Apr 07, 2017 | 57.67 | 57.90 | 57.26 | 57.36 | 1,233,162 | -0.39(-0.67%) |
Apr 06, 2017 | 57.40 | 58.22 | 57.13 | 57.74 | 1,325,283 | +0.34(+0.60%) |
Apr 05, 2017 | 58.53 | 58.67 | 57.25 | 57.40 | 2,021,562 | -0.74(-1.27%) |
Apr 04, 2017 | 58.24 | 58.34 | 57.79 | 58.14 | 1,124,159 | -0.10(-0.17%) |
Apr 03, 2017 | 58.07 | 58.84 | 57.51 | 58.24 | 2,315,888 | +0.72(+1.26%) |
Mar 31, 2017 | 57.01 | 57.86 | 57.01 | 57.51 | 1,351,987 | +0.20(+0.35%) |
Mar 30, 2017 | 57.18 | 57.66 | 57.14 | 57.31 | 795,256 | +0.08(+0.14%) |
Mar 29, 2017 | 56.80 | 57.48 | 56.64 | 57.23 | 1,398,111 | +0.45(+0.79%) |
Mar 28, 2017 | 55.68 | 57.01 | 55.48 | 56.78 | 1,099,707 | +1.02(+1.82%) |
Mar 27, 2017 | 55.20 | 55.93 | 54.56 | 55.77 | 937,094 | -0.16(-0.29%) |
Mar 24, 2017 | 56.28 | 56.86 | 55.57 | 55.93 | 1,537,114 | -0.03(-0.05%) |
Mar 23, 2017 | 55.85 | 56.60 | 55.58 | 55.96 | 893,631 | +0.15(+0.27%) |
Mar 22, 2017 | 55.77 | 56.19 | 55.47 | 55.81 | 1,609,067 | -0.23(-0.41%) |
Mar 21, 2017 | 57.55 | 57.70 | 55.98 | 56.04 | 1,796,537 | -1.10(-1.92%) |
Mar 20, 2017 | 56.86 | 57.46 | 56.44 | 57.13 | 1,441,858 | +0.09(+0.15%) |
Mar 17, 2017 | 57.07 | 57.23 | 56.69 | 57.05 | 2,271,204 | +0.26(+0.45%) |
Mar 16, 2017 | 56.85 | 57.11 | 56.21 | 56.79 | 1,981,635 | +0.01(+0.01%) |
Mar 15, 2017 | 55.57 | 56.93 | 55.37 | 56.78 | 2,038,733 | +1.62(+2.95%) |
Mar 14, 2017 | 54.84 | 55.22 | 54.38 | 55.16 | 1,353,159 | -0.41(-0.73%) |
Mar 13, 2017 | 54.86 | 55.59 | 54.86 | 55.57 | 1,560,321 | +0.59(+1.07%) |
Mar 10, 2017 | 55.23 | 55.43 | 54.30 | 54.98 | 2,625,304 | +0.34(+0.62%) |
Mar 09, 2017 | 55.15 | 55.34 | 54.05 | 54.64 | 3,521,920 | -0.65(-1.18%) |
Mar 08, 2017 | 56.83 | 57.28 | 55.26 | 55.29 | 3,412,885 | -1.53(-2.70%) |
Mar 07, 2017 | 57.64 | 57.64 | 56.78 | 56.83 | 1,231,490 | -0.75(-1.31%) |
Mar 06, 2017 | 56.65 | 57.68 | 56.63 | 57.58 | 1,176,078 | +0.04(+0.06%) |
Mar 03, 2017 | 57.63 | 58.00 | 57.20 | 57.54 | 815,167 | -0.09(-0.16%) |
Mar 02, 2017 | 58.34 | 58.47 | 57.58 | 57.63 | 865,589 | -0.93(-1.59%) |