Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 57.54 | 57.92 | 56.39 | 56.62 | 809,908 | -1.31(-2.26%) |
May 30, 2017 | 57.87 | 58.32 | 57.54 | 57.93 | 367,079 | -0.30(-0.51%) |
May 26, 2017 | 57.95 | 58.40 | 57.87 | 58.22 | 328,429 | +0.25(+0.43%) |
May 25, 2017 | 58.38 | 58.79 | 57.66 | 57.97 | 451,276 | -0.28(-0.48%) |
May 24, 2017 | 58.05 | 58.40 | 57.73 | 58.25 | 510,407 | +0.30(+0.51%) |
May 23, 2017 | 58.42 | 58.42 | 57.23 | 57.96 | 577,869 | -0.35(-0.60%) |
May 22, 2017 | 58.24 | 58.40 | 57.51 | 58.31 | 545,839 | +0.50(+0.87%) |
May 19, 2017 | 56.47 | 58.24 | 56.22 | 57.80 | 747,646 | +1.78(+3.19%) |
May 18, 2017 | 55.75 | 56.43 | 55.38 | 56.02 | 650,272 | -0.04(-0.08%) |
May 17, 2017 | 58.57 | 57.67 | 55.96 | 56.06 | 614,267 | -2.51(-4.29%) |
May 16, 2017 | 59.04 | 59.17 | 57.76 | 58.57 | 740,929 | -0.39(-0.67%) |
May 15, 2017 | 59.17 | 59.56 | 58.79 | 58.97 | 826,602 | +0.30(+0.50%) |
May 12, 2017 | 59.37 | 59.37 | 58.31 | 58.67 | 496,819 | -0.76(-1.28%) |
May 11, 2017 | 59.41 | 59.75 | 58.73 | 59.44 | 644,964 | -0.59(-0.99%) |
May 10, 2017 | 60.12 | 60.49 | 59.78 | 60.03 | 405,786 | +0.10(+0.16%) |
May 09, 2017 | 60.02 | 60.48 | 59.69 | 59.93 | 598,185 | -0.01(-0.02%) |
May 08, 2017 | 60.23 | 60.50 | 59.49 | 59.94 | 912,929 | -0.50(-0.83%) |
May 05, 2017 | 60.65 | 60.80 | 60.22 | 60.44 | 685,399 | -0.17(-0.28%) |
May 04, 2017 | 60.54 | 60.79 | 58.92 | 60.61 | 856,279 | +0.10(+0.16%) |
May 03, 2017 | 60.95 | 61.17 | 59.91 | 60.51 | 697,851 | -0.66(-1.08%) |
May 02, 2017 | 61.74 | 62.43 | 60.98 | 61.17 | 641,825 | -0.52(-0.84%) |
May 01, 2017 | 62.39 | 62.41 | 61.11 | 61.69 | 641,169 | -0.36(-0.58%) |
Apr 28, 2017 | 63.48 | 63.50 | 61.92 | 62.05 | 1,397,175 | -1.40(-2.21%) |
Apr 27, 2017 | 63.03 | 63.97 | 62.45 | 63.45 | 1,427,374 | +0.72(+1.15%) |
Apr 26, 2017 | 63.35 | 64.83 | 62.61 | 62.73 | 2,225,268 | -3.83(-5.75%) |
Apr 25, 2017 | 66.57 | 67.06 | 65.67 | 66.55 | 1,132,848 | +1.44(+2.21%) |
Apr 24, 2017 | 64.08 | 65.43 | 64.04 | 65.12 | 831,158 | +1.86(+2.94%) |
Apr 21, 2017 | 63.29 | 63.39 | 62.13 | 63.26 | 667,058 | +0.05(+0.08%) |
Apr 20, 2017 | 62.10 | 63.40 | 61.91 | 63.20 | 586,160 | +1.17(+1.89%) |
Apr 19, 2017 | 62.21 | 62.74 | 61.81 | 62.03 | 748,419 | +0.32(+0.52%) |
Apr 18, 2017 | 60.60 | 61.77 | 60.17 | 61.71 | 934,861 | +0.77(+1.26%) |
Apr 17, 2017 | 59.81 | 60.98 | 59.79 | 60.94 | 790,907 | +1.28(+2.14%) |
Apr 13, 2017 | 61.06 | 61.69 | 59.61 | 59.66 | 899,769 | -1.52(-2.48%) |
Apr 12, 2017 | 63.12 | 63.12 | 60.96 | 61.18 | 429,877 | -1.86(-2.95%) |
Apr 11, 2017 | 62.68 | 63.04 | 62.01 | 63.04 | 498,085 | +0.38(+0.60%) |
Apr 10, 2017 | 62.29 | 63.01 | 62.09 | 62.67 | 562,729 | +0.64(+1.04%) |
Apr 07, 2017 | 61.44 | 62.86 | 61.39 | 62.02 | 559,767 | +0.63(+1.02%) |
Apr 06, 2017 | 60.57 | 61.60 | 60.50 | 61.40 | 662,811 | +1.11(+1.84%) |
Apr 05, 2017 | 61.08 | 61.92 | 60.14 | 60.29 | 739,307 | -0.10(-0.16%) |
Apr 04, 2017 | 60.30 | 60.66 | 60.12 | 60.38 | 437,424 | +0.11(+0.18%) |
Apr 03, 2017 | 61.37 | 61.63 | 59.93 | 60.28 | 447,306 | -1.06(-1.72%) |
Mar 31, 2017 | 61.04 | 61.76 | 60.97 | 61.33 | 481,835 | -0.06(-0.10%) |
Mar 30, 2017 | 60.34 | 61.44 | 60.32 | 61.40 | 455,662 | +1.12(+1.85%) |
Mar 29, 2017 | 60.29 | 60.50 | 59.94 | 60.28 | 449,374 | -0.18(-0.30%) |
Mar 28, 2017 | 59.70 | 60.60 | 59.54 | 60.46 | 743,463 | +0.51(+0.85%) |
Mar 27, 2017 | 59.20 | 60.27 | 58.10 | 59.95 | 960,987 | -0.72(-1.19%) |
Mar 24, 2017 | 61.16 | 61.62 | 60.40 | 60.67 | 486,107 | -0.39(-0.64%) |
Mar 23, 2017 | 61.20 | 61.85 | 60.95 | 61.06 | 395,625 | -0.22(-0.36%) |
Mar 22, 2017 | 60.89 | 61.43 | 60.30 | 61.29 | 664,280 | +0.38(+0.62%) |
Mar 21, 2017 | 63.39 | 63.83 | 60.81 | 60.91 | 746,424 | -2.16(-3.43%) |
Mar 20, 2017 | 62.73 | 63.26 | 62.07 | 63.08 | 531,615 | +0.23(+0.37%) |
Mar 17, 2017 | 62.64 | 63.19 | 62.64 | 62.84 | 708,639 | +0.21(+0.33%) |
Mar 16, 2017 | 63.15 | 63.61 | 62.43 | 62.64 | 535,071 | -0.10(-0.16%) |
Mar 15, 2017 | 61.82 | 63.02 | 61.51 | 62.74 | 451,523 | +1.38(+2.24%) |
Mar 14, 2017 | 60.61 | 61.41 | 59.55 | 61.36 | 806,861 | +0.08(+0.13%) |
Mar 13, 2017 | 60.78 | 61.30 | 60.67 | 61.28 | 574,921 | +0.38(+0.62%) |
Mar 10, 2017 | 61.79 | 61.82 | 59.96 | 60.90 | 880,722 | -0.13(-0.22%) |
Mar 09, 2017 | 61.99 | 62.30 | 60.36 | 61.04 | 835,510 | -1.09(-1.76%) |
Mar 08, 2017 | 62.24 | 63.03 | 62.00 | 62.13 | 952,301 | -0.18(-0.29%) |
Mar 07, 2017 | 62.88 | 63.21 | 62.14 | 62.31 | 1,094,232 | -0.84(-1.33%) |
Mar 06, 2017 | 62.73 | 63.34 | 62.10 | 63.15 | 785,011 | -0.27(-0.42%) |
Mar 03, 2017 | 62.94 | 63.49 | 62.31 | 63.42 | 1,013,773 | +0.47(+0.75%) |
Mar 02, 2017 | 63.88 | 64.67 | 62.71 | 62.94 | 1,439,384 | -1.04(-1.62%) |