Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 61.29 | 61.32 | 60.27 | 61.16 | 527,778 | +0.05(+0.08%) |
May 30, 2017 | 60.54 | 61.27 | 60.12 | 61.11 | 533,756 | +0.56(+0.92%) |
May 26, 2017 | 60.40 | 60.76 | 60.10 | 60.55 | 361,207 | +0.03(+0.05%) |
May 25, 2017 | 60.11 | 60.82 | 59.88 | 60.52 | 321,272 | +0.66(+1.10%) |
May 24, 2017 | 59.95 | 60.56 | 59.74 | 59.86 | 368,563 | -0.09(-0.15%) |
May 23, 2017 | 59.21 | 59.97 | 58.96 | 59.95 | 379,052 | +0.85(+1.44%) |
May 22, 2017 | 58.55 | 59.15 | 58.30 | 59.10 | 516,217 | +0.79(+1.35%) |
May 19, 2017 | 57.99 | 58.57 | 57.85 | 58.31 | 525,501 | +0.53(+0.92%) |
May 18, 2017 | 57.33 | 58.64 | 57.03 | 57.78 | 607,904 | +0.36(+0.63%) |
May 17, 2017 | 58.19 | 58.67 | 57.35 | 57.42 | 407,990 | -1.53(-2.60%) |
May 16, 2017 | 58.84 | 59.15 | 58.54 | 58.95 | 408,452 | +0.21(+0.36%) |
May 15, 2017 | 58.42 | 58.91 | 58.42 | 58.74 | 380,877 | +0.37(+0.63%) |
May 12, 2017 | 58.43 | 58.74 | 58.21 | 58.37 | 365,539 | -0.11(-0.19%) |
May 11, 2017 | 58.44 | 58.65 | 58.09 | 58.48 | 264,258 | -0.31(-0.53%) |
May 10, 2017 | 58.74 | 59.07 | 58.32 | 58.79 | 341,194 | +0.08(+0.14%) |
May 09, 2017 | 58.62 | 59.04 | 58.53 | 58.71 | 377,142 | +0.17(+0.29%) |
May 08, 2017 | 58.51 | 58.95 | 58.03 | 58.54 | 408,323 | -0.10(-0.17%) |
May 05, 2017 | 58.19 | 58.65 | 57.55 | 58.64 | 503,860 | +0.60(+1.03%) |
May 04, 2017 | 57.18 | 58.27 | 56.72 | 58.04 | 976,489 | +1.04(+1.82%) |
May 03, 2017 | 64.29 | 64.34 | 56.55 | 57.00 | 2,174,693 | -5.00(-8.06%) |
May 02, 2017 | 62.25 | 62.62 | 61.60 | 62.00 | 499,348 | -0.05(-0.08%) |
May 01, 2017 | 61.67 | 62.10 | 61.24 | 62.05 | 493,355 | +0.56(+0.91%) |
Apr 28, 2017 | 61.85 | 62.09 | 61.34 | 61.49 | 458,580 | -0.30(-0.49%) |
Apr 27, 2017 | 61.77 | 62.25 | 61.65 | 61.79 | 339,635 | +0.16(+0.26%) |
Apr 26, 2017 | 61.65 | 61.89 | 61.40 | 61.63 | 422,900 | -0.10(-0.16%) |
Apr 25, 2017 | 62.31 | 61.52 | 61.73 | 523,295 | -0.08(-0.13%) | |
Apr 24, 2017 | 60.90 | 62.06 | 60.68 | 61.81 | 549,109 | +1.76(+2.93%) |
Apr 21, 2017 | 60.50 | 60.75 | 60.05 | 60.05 | 341,713 | -0.47(-0.78%) |
Apr 20, 2017 | 60.13 | 60.60 | 59.92 | 60.52 | 278,343 | +0.68(+1.14%) |
Apr 19, 2017 | 59.25 | 60.09 | 59.25 | 59.84 | 494,770 | +0.62(+1.05%) |
Apr 18, 2017 | 58.85 | 59.25 | 58.79 | 59.22 | 261,802 | +0.21(+0.36%) |
Apr 17, 2017 | 58.76 | 59.16 | 58.56 | 59.01 | 305,274 | +0.51(+0.87%) |
Apr 13, 2017 | 58.51 | 59.27 | 58.29 | 58.50 | 290,298 | -0.19(-0.32%) |
Apr 12, 2017 | 58.89 | 59.03 | 58.49 | 58.69 | 401,468 | -0.29(-0.49%) |
Apr 11, 2017 | 58.11 | 58.98 | 58.11 | 58.98 | 305,394 | +0.74(+1.27%) |
Apr 10, 2017 | 58.16 | 58.59 | 57.94 | 58.24 | 261,805 | +0.10(+0.17%) |
Apr 07, 2017 | 57.72 | 58.25 | 57.56 | 58.14 | 277,983 | +0.39(+0.68%) |
Apr 06, 2017 | 57.75 | 57.79 | 57.29 | 57.75 | 616,406 | +0.03(+0.05%) |
Apr 05, 2017 | 58.42 | 58.95 | 57.60 | 57.72 | 347,432 | -0.43(-0.74%) |
Apr 04, 2017 | 58.02 | 58.71 | 57.92 | 58.15 | 244,108 | +0.01(+0.02%) |
Apr 03, 2017 | 58.92 | 59.24 | 58.12 | 58.14 | 496,080 | -0.78(-1.32%) |
Mar 31, 2017 | 58.76 | 59.37 | 58.76 | 58.92 | 502,669 | +0.01(+0.02%) |
Mar 30, 2017 | 58.16 | 59.02 | 58.15 | 58.91 | 427,202 | +0.66(+1.13%) |
Mar 29, 2017 | 57.62 | 58.36 | 57.62 | 58.25 | 467,795 | +0.55(+0.95%) |
Mar 28, 2017 | 57.35 | 58.16 | 57.23 | 57.70 | 358,483 | +0.35(+0.61%) |
Mar 27, 2017 | 56.49 | 57.55 | 55.63 | 57.35 | 491,428 | +0.08(+0.14%) |
Mar 24, 2017 | 57.49 | 57.79 | 57.14 | 57.27 | 376,814 | -0.03(-0.05%) |
Mar 23, 2017 | 57.33 | 57.76 | 57.21 | 57.30 | 464,322 | -0.26(-0.45%) |
Mar 22, 2017 | 56.26 | 57.73 | 56.26 | 57.56 | 504,833 | +0.09(+0.16%) |
Mar 21, 2017 | 59.86 | 59.86 | 57.44 | 57.47 | 627,188 | -1.99(-3.35%) |
Mar 20, 2017 | 59.48 | 59.79 | 59.26 | 59.46 | 358,160 | +0.09(+0.15%) |
Mar 17, 2017 | 58.48 | 59.79 | 57.85 | 59.37 | 1,852,984 | +0.75(+1.28%) |
Mar 16, 2017 | 58.69 | 58.92 | 58.48 | 58.62 | 372,797 | +0.16(+0.27%) |
Mar 15, 2017 | 58.30 | 58.69 | 57.98 | 58.46 | 776,169 | +0.21(+0.36%) |
Mar 14, 2017 | 58.55 | 58.73 | 58.13 | 58.25 | 540,229 | -0.49(-0.83%) |
Mar 13, 2017 | 58.31 | 58.82 | 58.28 | 58.74 | 1,407,693 | +0.26(+0.44%) |
Mar 10, 2017 | 59.30 | 59.56 | 58.39 | 58.48 | 618,225 | -0.33(-0.56%) |
Mar 09, 2017 | 58.61 | 59.12 | 58.51 | 58.81 | 332,129 | +0.06(+0.10%) |
Mar 08, 2017 | 58.99 | 59.33 | 58.70 | 58.75 | 328,724 | -0.17(-0.29%) |
Mar 07, 2017 | 59.01 | 59.69 | 58.80 | 58.92 | 364,471 | -0.18(-0.30%) |
Mar 06, 2017 | 58.89 | 59.82 | 58.71 | 59.10 | 394,092 | -0.20(-0.34%) |
Mar 03, 2017 | 59.33 | 59.60 | 58.86 | 59.30 | 437,662 | -0.03(-0.05%) |
Mar 02, 2017 | 59.21 | 59.61 | 58.98 | 59.33 | 365,539 | +0.00(+0.00%) |