Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 59.23 | 59.71 | 58.98 | 59.69 | 3,254,619 | +0.46(+0.77%) |
May 30, 2017 | 59.35 | 59.52 | 59.11 | 59.23 | 2,392,083 | -0.08(-0.14%) |
May 26, 2017 | 58.97 | 59.48 | 58.63 | 59.32 | 2,060,049 | +0.49(+0.83%) |
May 25, 2017 | 58.22 | 59.08 | 58.00 | 58.83 | 4,401,473 | +0.98(+1.70%) |
May 24, 2017 | 57.92 | 58.37 | 57.60 | 57.85 | 3,234,498 | -0.07(-0.11%) |
May 23, 2017 | 58.18 | 58.49 | 57.66 | 57.92 | 3,580,334 | -0.40(-0.69%) |
May 22, 2017 | 58.18 | 58.76 | 57.78 | 58.32 | 3,947,277 | +0.23(+0.40%) |
May 19, 2017 | 58.75 | 59.72 | 57.18 | 58.08 | 7,390,256 | +1.06(+1.85%) |
May 18, 2017 | 57.76 | 58.05 | 56.97 | 57.03 | 3,965,142 | -0.42(-0.73%) |
May 17, 2017 | 57.25 | 58.30 | 57.17 | 57.45 | 4,399,825 | +0.02(+0.03%) |
May 16, 2017 | 56.53 | 57.78 | 55.72 | 57.43 | 9,428,228 | -0.79(-1.36%) |
May 15, 2017 | 59.25 | 59.41 | 58.16 | 58.22 | 5,895,234 | -1.06(-1.80%) |
May 12, 2017 | 60.68 | 60.81 | 59.27 | 59.29 | 3,568,611 | -1.62(-2.67%) |
May 11, 2017 | 61.25 | 61.45 | 60.30 | 60.91 | 2,881,782 | -0.77(-1.24%) |
May 10, 2017 | 60.95 | 62.13 | 60.64 | 61.68 | 3,290,974 | +0.78(+1.27%) |
May 09, 2017 | 60.32 | 61.25 | 60.10 | 60.90 | 1,816,636 | +0.55(+0.91%) |
May 08, 2017 | 60.47 | 60.60 | 60.17 | 60.35 | 1,640,682 | -0.07(-0.11%) |
May 05, 2017 | 60.42 | 60.60 | 60.15 | 60.42 | 2,058,514 | +0.12(+0.20%) |
May 04, 2017 | 60.83 | 61.06 | 60.07 | 60.30 | 2,009,174 | -0.53(-0.87%) |
May 03, 2017 | 60.56 | 60.90 | 60.38 | 60.83 | 1,865,309 | +0.39(+0.65%) |
May 02, 2017 | 59.83 | 60.48 | 59.73 | 60.44 | 2,703,157 | +0.60(+1.00%) |
May 01, 2017 | 60.98 | 61.10 | 59.83 | 59.84 | 1,942,543 | -0.86(-1.42%) |
Apr 28, 2017 | 61.25 | 61.25 | 60.37 | 60.70 | 3,024,093 | -0.50(-0.82%) |
Apr 27, 2017 | 60.73 | 61.53 | 60.72 | 61.20 | 2,516,028 | +0.46(+0.75%) |
Apr 26, 2017 | 60.82 | 61.17 | 60.63 | 60.75 | 2,045,982 | +0.28(+0.46%) |
Apr 25, 2017 | 60.89 | 61.02 | 60.25 | 60.47 | 1,931,863 | -0.29(-0.48%) |
Apr 24, 2017 | 61.09 | 61.35 | 60.38 | 60.75 | 2,269,253 | +0.15(+0.25%) |
Apr 21, 2017 | 60.38 | 60.63 | 59.87 | 60.61 | 2,302,455 | +0.22(+0.37%) |
Apr 20, 2017 | 59.57 | 60.70 | 59.57 | 60.38 | 3,060,288 | +0.87(+1.46%) |
Apr 19, 2017 | 59.52 | 59.84 | 59.35 | 59.51 | 2,149,818 | +0.30(+0.50%) |
Apr 18, 2017 | 59.13 | 59.40 | 58.99 | 59.21 | 1,880,996 | +0.12(+0.21%) |
Apr 17, 2017 | 59.35 | 59.43 | 58.85 | 59.09 | 2,001,887 | +0.07(+0.13%) |
Apr 13, 2017 | 59.66 | 59.78 | 59.01 | 59.02 | 1,866,482 | -0.49(-0.83%) |
Apr 12, 2017 | 59.84 | 59.85 | 59.43 | 59.51 | 2,383,073 | -0.17(-0.28%) |
Apr 11, 2017 | 59.26 | 59.76 | 59.04 | 59.68 | 2,206,490 | +0.38(+0.65%) |
Apr 10, 2017 | 58.83 | 59.59 | 58.83 | 59.30 | 2,353,200 | +0.38(+0.65%) |
Apr 07, 2017 | 59.34 | 59.37 | 58.79 | 58.91 | 3,363,399 | -0.34(-0.57%) |
Apr 06, 2017 | 58.77 | 59.76 | 58.71 | 59.25 | 4,785,293 | +0.86(+1.47%) |
Apr 05, 2017 | 59.48 | 59.60 | 58.33 | 58.39 | 5,317,787 | -1.06(-1.78%) |
Apr 04, 2017 | 60.79 | 60.86 | 59.33 | 59.45 | 2,986,214 | -1.42(-2.33%) |
Apr 03, 2017 | 61.68 | 61.68 | 60.72 | 60.87 | 2,477,738 | -0.64(-1.05%) |
Mar 31, 2017 | 62.01 | 62.12 | 61.45 | 61.51 | 1,772,557 | -0.69(-1.11%) |
Mar 30, 2017 | 61.58 | 62.22 | 61.51 | 62.20 | 1,864,754 | +0.51(+0.83%) |
Mar 29, 2017 | 61.42 | 61.99 | 61.13 | 61.69 | 1,706,222 | +0.27(+0.44%) |
Mar 28, 2017 | 60.95 | 61.50 | 60.47 | 61.42 | 2,222,371 | +0.40(+0.66%) |
Mar 27, 2017 | 61.41 | 61.55 | 60.89 | 61.02 | 2,491,127 | -0.73(-1.18%) |
Mar 24, 2017 | 61.72 | 62.14 | 61.34 | 61.74 | 1,989,043 | +0.33(+0.53%) |
Mar 23, 2017 | 61.86 | 62.19 | 61.34 | 61.42 | 1,863,804 | -0.54(-0.87%) |
Mar 22, 2017 | 61.63 | 62.09 | 61.08 | 61.96 | 1,951,108 | +0.54(+0.88%) |
Mar 21, 2017 | 62.30 | 62.33 | 61.11 | 61.42 | 2,627,069 | -0.64(-1.04%) |
Mar 20, 2017 | 63.00 | 63.16 | 61.89 | 62.06 | 2,287,142 | -1.11(-1.76%) |
Mar 17, 2017 | 63.42 | 63.42 | 62.65 | 63.17 | 3,560,392 | +0.32(+0.51%) |
Mar 16, 2017 | 62.79 | 63.45 | 62.77 | 62.86 | 1,995,518 | -0.21(-0.34%) |
Mar 15, 2017 | 62.78 | 63.28 | 62.41 | 63.07 | 1,453,733 | +0.24(+0.39%) |
Mar 14, 2017 | 62.45 | 63.00 | 62.30 | 62.83 | 1,765,470 | +0.31(+0.49%) |
Mar 13, 2017 | 62.51 | 62.75 | 62.14 | 62.52 | 2,521,587 | -0.01(-0.01%) |
Mar 10, 2017 | 62.67 | 62.70 | 62.04 | 62.53 | 2,159,848 | +0.29(+0.47%) |
Mar 09, 2017 | 62.31 | 62.41 | 61.98 | 62.24 | 1,999,943 | -0.06(-0.09%) |
Mar 08, 2017 | 62.30 | 62.67 | 62.03 | 62.30 | 2,105,072 | +0.00(+0.00%) |
Mar 07, 2017 | 62.57 | 62.92 | 62.13 | 62.30 | 2,679,257 | -0.49(-0.79%) |
Mar 06, 2017 | 62.47 | 62.92 | 62.08 | 62.79 | 3,026,479 | +0.31(+0.49%) |
Mar 03, 2017 | 63.16 | 63.26 | 62.00 | 62.48 | 2,797,347 | -0.69(-1.09%) |
Mar 02, 2017 | 62.16 | 63.70 | 62.06 | 63.17 | 3,555,310 | +0.94(+1.51%) |