Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 60.07 | 60.37 | 59.64 | 60.32 | 1,629,426 | +0.34(+0.57%) |
May 30, 2017 | 59.52 | 60.06 | 59.37 | 59.98 | 492,458 | +0.14(+0.23%) |
May 26, 2017 | 59.35 | 60.18 | 59.24 | 59.84 | 512,924 | +0.37(+0.63%) |
May 25, 2017 | 59.15 | 59.69 | 59.15 | 59.47 | 615,642 | +0.42(+0.72%) |
May 24, 2017 | 58.89 | 59.05 | 58.75 | 59.04 | 838,795 | +0.46(+0.78%) |
May 23, 2017 | 58.69 | 58.93 | 58.47 | 58.58 | 436,830 | -0.04(-0.06%) |
May 22, 2017 | 58.45 | 58.72 | 58.34 | 58.62 | 358,392 | +0.36(+0.62%) |
May 19, 2017 | 58.33 | 58.58 | 57.91 | 58.26 | 741,272 | +0.11(+0.20%) |
May 18, 2017 | 57.72 | 58.53 | 57.39 | 58.15 | 520,833 | +0.41(+0.71%) |
May 17, 2017 | 58.07 | 58.36 | 57.68 | 57.74 | 457,675 | -0.61(-1.05%) |
May 16, 2017 | 58.62 | 58.85 | 58.03 | 58.35 | 524,387 | -0.43(-0.73%) |
May 15, 2017 | 57.82 | 58.78 | 57.79 | 58.78 | 530,070 | +1.02(+1.77%) |
May 12, 2017 | 58.34 | 58.37 | 57.69 | 57.76 | 612,809 | -0.37(-0.63%) |
May 11, 2017 | 58.11 | 58.45 | 57.82 | 58.13 | 422,397 | -0.25(-0.42%) |
May 10, 2017 | 58.31 | 58.55 | 58.01 | 58.38 | 855,570 | +0.09(+0.15%) |
May 09, 2017 | 58.62 | 58.65 | 58.11 | 58.29 | 435,518 | -0.39(-0.67%) |
May 08, 2017 | 58.51 | 58.78 | 58.24 | 58.68 | 534,183 | -0.10(-0.17%) |
May 05, 2017 | 58.63 | 58.87 | 58.53 | 58.78 | 413,210 | +0.28(+0.49%) |
May 04, 2017 | 58.48 | 58.58 | 58.14 | 58.50 | 457,209 | +0.11(+0.20%) |
May 03, 2017 | 58.59 | 58.61 | 58.14 | 58.38 | 378,543 | -0.28(-0.47%) |
May 02, 2017 | 58.57 | 58.67 | 58.13 | 58.66 | 931,613 | +0.42(+0.73%) |
May 01, 2017 | 58.52 | 58.55 | 58.22 | 58.24 | 506,601 | +0.01(+0.02%) |
Apr 28, 2017 | 58.87 | 58.87 | 58.15 | 58.22 | 895,953 | -0.50(-0.85%) |
Apr 27, 2017 | 56.66 | 59.36 | 56.66 | 58.72 | 1,628,853 | +2.09(+3.69%) |
Apr 26, 2017 | 57.09 | 57.20 | 56.13 | 56.64 | 1,072,536 | -0.47(-0.82%) |
Apr 25, 2017 | 57.07 | 57.26 | 56.95 | 57.10 | 449,076 | -0.16(-0.29%) |
Apr 24, 2017 | 57.36 | 57.55 | 57.02 | 57.27 | 667,522 | +0.34(+0.59%) |
Apr 21, 2017 | 56.64 | 57.02 | 56.58 | 56.93 | 748,007 | +0.13(+0.23%) |
Apr 20, 2017 | 56.21 | 56.90 | 55.98 | 56.80 | 1,042,272 | +0.73(+1.31%) |
Apr 19, 2017 | 56.21 | 56.32 | 55.90 | 56.07 | 471,253 | -0.06(-0.11%) |
Apr 18, 2017 | 55.55 | 56.14 | 55.38 | 56.13 | 577,481 | +0.31(+0.56%) |
Apr 17, 2017 | 55.60 | 55.83 | 55.44 | 55.82 | 351,510 | +0.46(+0.82%) |
Apr 13, 2017 | 55.63 | 55.90 | 55.36 | 55.36 | 766,909 | -0.31(-0.56%) |
Apr 12, 2017 | 56.47 | 56.47 | 55.61 | 55.67 | 553,316 | -0.64(-1.13%) |
Apr 11, 2017 | 56.14 | 56.47 | 56.02 | 56.31 | 693,573 | +0.28(+0.50%) |
Apr 10, 2017 | 55.63 | 56.11 | 55.45 | 56.04 | 575,409 | +0.58(+1.04%) |
Apr 07, 2017 | 55.88 | 55.98 | 55.45 | 55.46 | 642,832 | -0.27(-0.49%) |
Apr 06, 2017 | 55.92 | 55.92 | 55.42 | 55.73 | 537,774 | -0.11(-0.19%) |
Apr 05, 2017 | 55.59 | 56.10 | 55.31 | 55.84 | 1,140,028 | +0.25(+0.44%) |
Apr 04, 2017 | 55.33 | 55.74 | 55.33 | 55.59 | 437,803 | +0.09(+0.17%) |
Apr 03, 2017 | 55.83 | 56.04 | 55.47 | 55.50 | 634,678 | -0.32(-0.58%) |
Mar 31, 2017 | 55.54 | 56.00 | 55.50 | 55.82 | 813,331 | +0.23(+0.41%) |
Mar 30, 2017 | 55.42 | 55.62 | 55.41 | 55.59 | 470,054 | +0.15(+0.26%) |
Mar 29, 2017 | 54.88 | 55.48 | 54.87 | 55.45 | 861,433 | +0.42(+0.76%) |
Mar 28, 2017 | 54.23 | 55.05 | 54.19 | 55.03 | 682,289 | +0.59(+1.08%) |
Mar 27, 2017 | 54.36 | 54.62 | 53.92 | 54.44 | 772,453 | +0.02(+0.03%) |
Mar 24, 2017 | 55.13 | 55.13 | 54.40 | 54.42 | 560,366 | -0.54(-0.99%) |
Mar 23, 2017 | 54.81 | 55.15 | 54.73 | 54.97 | 753,015 | +0.12(+0.22%) |
Mar 22, 2017 | 54.66 | 54.89 | 54.48 | 54.85 | 794,477 | +0.16(+0.30%) |
Mar 21, 2017 | 55.63 | 55.78 | 54.44 | 54.68 | 653,964 | -0.67(-1.21%) |
Mar 20, 2017 | 55.48 | 55.68 | 55.33 | 55.35 | 436,735 | -0.08(-0.14%) |
Mar 17, 2017 | 55.24 | 55.58 | 55.24 | 55.43 | 731,123 | +0.48(+0.88%) |
Mar 16, 2017 | 55.57 | 55.61 | 54.80 | 54.95 | 557,080 | -0.35(-0.63%) |
Mar 15, 2017 | 54.90 | 55.42 | 54.90 | 55.29 | 876,278 | +0.39(+0.71%) |
Mar 14, 2017 | 55.26 | 55.26 | 54.82 | 54.90 | 428,134 | -0.37(-0.66%) |
Mar 13, 2017 | 55.05 | 55.41 | 54.88 | 55.27 | 1,244,853 | +0.19(+0.34%) |
Mar 10, 2017 | 54.90 | 55.17 | 54.64 | 55.08 | 815,085 | +0.46(+0.83%) |
Mar 09, 2017 | 54.53 | 54.80 | 54.32 | 54.62 | 1,374,992 | -0.03(-0.06%) |
Mar 08, 2017 | 55.00 | 55.03 | 54.61 | 54.66 | 1,088,686 | -0.44(-0.80%) |
Mar 07, 2017 | 55.26 | 55.32 | 55.04 | 55.10 | 1,029,706 | -0.09(-0.16%) |
Mar 06, 2017 | 55.42 | 55.68 | 55.11 | 55.19 | 868,721 | -0.35(-0.64%) |
Mar 03, 2017 | 55.49 | 55.88 | 55.37 | 55.54 | 1,270,242 | -0.09(-0.17%) |
Mar 02, 2017 | 55.39 | 55.94 | 55.36 | 55.64 | 794,494 | +0.01(+0.02%) |