Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 61.36 | 61.39 | 61.00 | 61.38 | 26,707 | +0.10(+0.17%) |
May 30, 2017 | 61.14 | 61.35 | 61.05 | 61.28 | 24,503 | +0.03(+0.05%) |
May 26, 2017 | 61.12 | 61.28 | 61.12 | 61.25 | 56,637 | +0.04(+0.06%) |
May 25, 2017 | 60.97 | 61.28 | 60.97 | 61.21 | 66,764 | +0.29(+0.47%) |
May 24, 2017 | 60.81 | 61.01 | 60.68 | 60.92 | 29,543 | +0.16(+0.26%) |
May 23, 2017 | 60.75 | 60.85 | 60.58 | 60.77 | 37,514 | +0.11(+0.18%) |
May 22, 2017 | 60.59 | 60.70 | 60.49 | 60.66 | 163,889 | +0.47(+0.77%) |
May 19, 2017 | 59.71 | 60.46 | 59.71 | 60.19 | 48,008 | +0.68(+1.15%) |
May 18, 2017 | 59.30 | 59.78 | 58.94 | 59.51 | 166,014 | +0.05(+0.08%) |
May 17, 2017 | 60.07 | 60.07 | 59.43 | 59.46 | 114,571 | -1.17(-1.92%) |
May 16, 2017 | 60.75 | 60.75 | 60.42 | 60.63 | 75,680 | -0.01(-0.02%) |
May 15, 2017 | 60.42 | 60.71 | 60.31 | 60.64 | 44,181 | +0.34(+0.56%) |
May 12, 2017 | 60.46 | 60.48 | 60.23 | 60.31 | 82,356 | -0.36(-0.60%) |
May 11, 2017 | 60.54 | 60.69 | 60.17 | 60.67 | 43,484 | -0.05(-0.08%) |
May 10, 2017 | 60.72 | 60.80 | 60.53 | 60.72 | 84,099 | -0.07(-0.11%) |
May 09, 2017 | 60.75 | 60.93 | 60.70 | 60.78 | 212,548 | +0.00(+0.00%) |
May 08, 2017 | 61.01 | 61.01 | 60.72 | 60.78 | 217,341 | -0.22(-0.36%) |
May 05, 2017 | 60.63 | 61.00 | 60.60 | 61.00 | 48,973 | +0.39(+0.64%) |
May 04, 2017 | 60.58 | 60.68 | 60.34 | 60.62 | 291,936 | +0.12(+0.20%) |
May 03, 2017 | 60.37 | 60.55 | 60.19 | 60.49 | 145,934 | -0.07(-0.12%) |
May 02, 2017 | 60.55 | 60.68 | 60.40 | 60.56 | 136,344 | +0.10(+0.17%) |
May 01, 2017 | 60.75 | 60.75 | 60.27 | 60.46 | 1,734,159 | -0.06(-0.09%) |
Apr 28, 2017 | 60.88 | 60.92 | 60.49 | 60.52 | 78,608 | -0.32(-0.52%) |
Apr 27, 2017 | 60.78 | 61.04 | 60.68 | 60.83 | 56,748 | +0.19(+0.32%) |
Apr 26, 2017 | 60.69 | 60.91 | 60.64 | 60.64 | 69,622 | -0.02(-0.04%) |
Apr 25, 2017 | 60.44 | 60.75 | 60.41 | 60.66 | 117,799 | +0.40(+0.66%) |
Apr 24, 2017 | 60.21 | 60.36 | 60.11 | 60.26 | 103,711 | +0.76(+1.27%) |
Apr 21, 2017 | 59.50 | 59.66 | 59.36 | 59.51 | 60,745 | +0.00(+0.00%) |
Apr 20, 2017 | 59.01 | 59.68 | 59.01 | 59.51 | 64,639 | +0.68(+1.15%) |
Apr 19, 2017 | 58.90 | 59.07 | 58.71 | 58.83 | 77,027 | +0.14(+0.23%) |
Apr 18, 2017 | 58.47 | 58.77 | 58.47 | 58.69 | 77,822 | -0.03(-0.06%) |
Apr 17, 2017 | 58.27 | 58.75 | 58.24 | 58.72 | 73,853 | +0.60(+1.04%) |
Apr 13, 2017 | 58.39 | 58.64 | 58.12 | 58.12 | 100,022 | -0.38(-0.65%) |
Apr 12, 2017 | 59.17 | 59.17 | 58.49 | 58.50 | 453,040 | -0.79(-1.33%) |
Apr 11, 2017 | 59.16 | 59.30 | 58.85 | 59.29 | 72,614 | +0.03(+0.05%) |
Apr 10, 2017 | 59.15 | 59.62 | 59.14 | 59.27 | 79,821 | +0.12(+0.21%) |
Apr 07, 2017 | 59.19 | 59.31 | 59.03 | 59.14 | 74,239 | +0.07(+0.11%) |
Apr 06, 2017 | 58.90 | 59.30 | 58.88 | 59.08 | 65,141 | +0.20(+0.34%) |
Apr 05, 2017 | 59.27 | 59.74 | 58.84 | 58.88 | 121,755 | -0.23(-0.38%) |
Apr 04, 2017 | 58.97 | 59.11 | 58.89 | 59.11 | 169,392 | +0.13(+0.22%) |
Apr 03, 2017 | 59.25 | 59.37 | 58.66 | 58.98 | 1,760,949 | -0.29(-0.48%) |
Mar 31, 2017 | 59.34 | 59.59 | 59.25 | 59.27 | 89,523 | -0.16(-0.26%) |
Mar 30, 2017 | 59.10 | 59.47 | 59.07 | 59.42 | 108,362 | +0.30(+0.51%) |
Mar 29, 2017 | 59.00 | 59.15 | 58.92 | 59.12 | 92,135 | -0.01(-0.02%) |
Mar 28, 2017 | 58.38 | 59.27 | 58.36 | 59.13 | 96,151 | +0.59(+1.01%) |
Mar 27, 2017 | 58.11 | 58.63 | 57.91 | 58.54 | 165,712 | -0.21(-0.35%) |
Mar 24, 2017 | 59.11 | 59.15 | 58.56 | 58.75 | 130,879 | -0.36(-0.61%) |
Mar 23, 2017 | 59.01 | 59.44 | 59.01 | 59.11 | 77,626 | -0.13(-0.22%) |
Mar 22, 2017 | 59.00 | 59.26 | 58.82 | 59.24 | 176,403 | +0.28(+0.48%) |
Mar 21, 2017 | 60.00 | 60.06 | 58.91 | 58.96 | 193,014 | -0.90(-1.51%) |
Mar 20, 2017 | 60.05 | 60.06 | 59.80 | 59.86 | 138,406 | -0.18(-0.29%) |
Mar 17, 2017 | 59.92 | 60.15 | 59.83 | 60.04 | 67,145 | +0.30(+0.50%) |
Mar 16, 2017 | 60.03 | 60.04 | 59.67 | 59.75 | 75,576 | -0.22(-0.37%) |
Mar 15, 2017 | 59.42 | 60.09 | 59.42 | 59.97 | 99,185 | +0.66(+1.12%) |
Mar 14, 2017 | 59.56 | 59.56 | 59.20 | 59.30 | 78,925 | -0.44(-0.74%) |
Mar 13, 2017 | 59.68 | 59.76 | 59.55 | 59.75 | 157,061 | +0.08(+0.13%) |
Mar 10, 2017 | 59.60 | 59.69 | 59.29 | 59.67 | 98,732 | +0.38(+0.64%) |
Mar 09, 2017 | 59.57 | 59.61 | 59.07 | 59.28 | 172,892 | -0.25(-0.42%) |
Mar 08, 2017 | 59.78 | 59.85 | 59.47 | 59.53 | 212,275 | -0.17(-0.29%) |
Mar 07, 2017 | 59.86 | 59.92 | 59.66 | 59.71 | 121,451 | -0.19(-0.32%) |
Mar 06, 2017 | 59.78 | 60.13 | 59.74 | 59.90 | 280,111 | -0.17(-0.28%) |
Mar 03, 2017 | 60.06 | 60.13 | 59.83 | 60.07 | 186,288 | +0.02(+0.04%) |
Mar 02, 2017 | 60.55 | 60.84 | 60.00 | 60.05 | 444,426 | -0.51(-0.85%) |