Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 57.77 | 58.14 | 56.61 | 56.84 | 806,781 | -1.31(-2.26%) |
May 30, 2017 | 58.09 | 58.55 | 57.76 | 58.15 | 365,662 | -0.30(-0.51%) |
May 26, 2017 | 58.17 | 58.62 | 58.09 | 58.45 | 327,161 | +0.25(+0.43%) |
May 25, 2017 | 58.60 | 59.02 | 57.88 | 58.20 | 449,533 | -0.28(-0.48%) |
May 24, 2017 | 58.27 | 58.62 | 57.95 | 58.48 | 508,436 | +0.30(+0.51%) |
May 23, 2017 | 58.65 | 58.65 | 57.46 | 58.18 | 575,638 | -0.35(-0.60%) |
May 22, 2017 | 58.47 | 58.62 | 57.73 | 58.53 | 543,732 | +0.50(+0.87%) |
May 19, 2017 | 56.69 | 58.47 | 56.44 | 58.03 | 744,760 | +1.79(+3.19%) |
May 18, 2017 | 55.96 | 56.65 | 55.60 | 56.24 | 647,762 | -0.04(-0.08%) |
May 17, 2017 | 58.80 | 57.89 | 56.17 | 56.28 | 611,895 | -2.52(-4.29%) |
May 16, 2017 | 59.27 | 59.40 | 57.98 | 58.80 | 738,069 | -0.40(-0.67%) |
May 15, 2017 | 59.40 | 59.79 | 59.02 | 59.20 | 823,411 | +0.30(+0.50%) |
May 12, 2017 | 59.60 | 59.60 | 58.53 | 58.90 | 494,901 | -0.77(-1.28%) |
May 11, 2017 | 59.64 | 59.98 | 58.95 | 59.67 | 642,475 | -0.59(-0.99%) |
May 10, 2017 | 60.35 | 60.72 | 60.01 | 60.26 | 404,220 | +0.10(+0.16%) |
May 09, 2017 | 60.25 | 60.72 | 59.92 | 60.16 | 595,875 | -0.01(-0.01%) |
May 08, 2017 | 60.47 | 60.74 | 59.72 | 60.17 | 909,405 | -0.50(-0.83%) |
May 05, 2017 | 60.89 | 61.03 | 60.45 | 60.67 | 682,754 | -0.17(-0.28%) |
May 04, 2017 | 60.77 | 61.03 | 59.15 | 60.84 | 852,974 | +0.10(+0.16%) |
May 03, 2017 | 61.18 | 61.41 | 60.14 | 60.74 | 695,157 | -0.66(-1.08%) |
May 02, 2017 | 61.98 | 62.67 | 61.22 | 61.41 | 639,347 | -0.52(-0.84%) |
May 01, 2017 | 62.63 | 62.65 | 61.35 | 61.93 | 638,693 | -0.36(-0.58%) |
Apr 28, 2017 | 63.72 | 63.74 | 62.16 | 62.29 | 1,391,781 | -1.41(-2.21%) |
Apr 27, 2017 | 63.28 | 64.22 | 62.69 | 63.70 | 1,421,864 | +0.73(+1.15%) |
Apr 26, 2017 | 63.60 | 65.08 | 62.85 | 62.97 | 2,216,677 | -3.84(-5.75%) |
Apr 25, 2017 | 66.83 | 67.32 | 65.92 | 66.81 | 1,128,475 | +1.45(+2.21%) |
Apr 24, 2017 | 64.33 | 65.68 | 64.29 | 65.37 | 827,950 | +1.87(+2.94%) |
Apr 21, 2017 | 63.54 | 63.64 | 62.37 | 63.50 | 664,483 | +0.05(+0.08%) |
Apr 20, 2017 | 62.34 | 63.64 | 62.15 | 63.45 | 583,898 | +1.18(+1.89%) |
Apr 19, 2017 | 62.45 | 62.98 | 62.05 | 62.27 | 745,530 | +0.32(+0.52%) |
Apr 18, 2017 | 60.83 | 62.01 | 60.40 | 61.95 | 931,252 | +0.77(+1.26%) |
Apr 17, 2017 | 60.04 | 61.22 | 60.02 | 61.18 | 787,853 | +1.28(+2.14%) |
Apr 13, 2017 | 61.29 | 61.93 | 59.84 | 59.89 | 896,295 | -1.53(-2.48%) |
Apr 12, 2017 | 63.37 | 63.37 | 61.19 | 61.42 | 428,217 | -1.87(-2.95%) |
Apr 11, 2017 | 62.93 | 63.28 | 62.25 | 63.28 | 496,162 | +0.38(+0.60%) |
Apr 10, 2017 | 62.53 | 63.25 | 62.33 | 62.91 | 560,557 | +0.65(+1.04%) |
Apr 07, 2017 | 61.68 | 63.11 | 61.62 | 62.26 | 557,606 | +0.63(+1.02%) |
Apr 06, 2017 | 60.81 | 61.84 | 60.74 | 61.63 | 660,253 | +1.11(+1.84%) |
Apr 05, 2017 | 61.32 | 62.16 | 60.38 | 60.52 | 736,453 | -0.10(-0.16%) |
Apr 04, 2017 | 60.54 | 60.90 | 60.35 | 60.62 | 435,736 | +0.11(+0.18%) |
Apr 03, 2017 | 61.61 | 61.87 | 60.16 | 60.51 | 445,579 | -1.06(-1.72%) |
Mar 31, 2017 | 61.27 | 62.00 | 61.21 | 61.57 | 479,975 | -0.06(-0.10%) |
Mar 30, 2017 | 60.57 | 61.68 | 60.56 | 61.63 | 453,903 | +1.12(+1.85%) |
Mar 29, 2017 | 60.52 | 60.74 | 60.17 | 60.51 | 447,639 | -0.18(-0.30%) |
Mar 28, 2017 | 59.93 | 60.83 | 59.77 | 60.69 | 740,593 | +0.51(+0.85%) |
Mar 27, 2017 | 59.43 | 60.50 | 58.33 | 60.18 | 957,277 | -0.73(-1.19%) |
Mar 24, 2017 | 61.40 | 61.86 | 60.64 | 60.91 | 484,231 | -0.40(-0.64%) |
Mar 23, 2017 | 61.44 | 62.09 | 61.18 | 61.30 | 394,097 | -0.22(-0.36%) |
Mar 22, 2017 | 61.12 | 61.67 | 60.54 | 61.53 | 661,715 | +0.38(+0.62%) |
Mar 21, 2017 | 63.64 | 64.08 | 61.04 | 61.15 | 743,543 | -2.17(-3.43%) |
Mar 20, 2017 | 62.98 | 63.51 | 62.31 | 63.32 | 529,563 | +0.23(+0.37%) |
Mar 17, 2017 | 62.88 | 63.44 | 62.88 | 63.09 | 705,904 | +0.21(+0.33%) |
Mar 16, 2017 | 63.39 | 63.86 | 62.67 | 62.88 | 533,005 | -0.10(-0.16%) |
Mar 15, 2017 | 62.06 | 63.27 | 61.75 | 62.98 | 449,780 | +1.38(+2.24%) |
Mar 14, 2017 | 60.84 | 61.65 | 59.78 | 61.60 | 803,746 | +0.08(+0.13%) |
Mar 13, 2017 | 61.01 | 61.53 | 60.91 | 61.52 | 572,702 | +0.38(+0.62%) |
Mar 10, 2017 | 62.03 | 62.06 | 60.20 | 61.14 | 877,322 | -0.13(-0.22%) |
Mar 09, 2017 | 62.23 | 62.54 | 60.59 | 61.27 | 832,285 | -1.10(-1.76%) |
Mar 08, 2017 | 62.49 | 63.28 | 62.24 | 62.37 | 948,625 | -0.18(-0.29%) |
Mar 07, 2017 | 63.12 | 63.46 | 62.38 | 62.55 | 1,090,008 | -0.84(-1.33%) |
Mar 06, 2017 | 62.97 | 63.58 | 62.34 | 63.39 | 781,980 | -0.27(-0.42%) |
Mar 03, 2017 | 63.19 | 63.73 | 62.55 | 63.66 | 1,009,860 | +0.48(+0.75%) |
Mar 02, 2017 | 64.13 | 64.92 | 62.95 | 63.19 | 1,433,827 | -1.04(-1.62%) |