Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 62.01 | 62.77 | 61.77 | 62.36 | 495,696 | +0.61(+0.98%) |
May 30, 2017 | 61.36 | 61.88 | 61.22 | 61.75 | 504,852 | +0.48(+0.78%) |
May 26, 2017 | 61.52 | 61.55 | 61.14 | 61.28 | 252,233 | -0.34(-0.55%) |
May 25, 2017 | 61.12 | 61.65 | 61.12 | 61.62 | 407,836 | +0.72(+1.18%) |
May 24, 2017 | 60.70 | 60.97 | 60.17 | 60.90 | 337,678 | +0.44(+0.73%) |
May 23, 2017 | 60.66 | 61.00 | 60.41 | 60.45 | 417,834 | +0.16(+0.27%) |
May 22, 2017 | 60.39 | 60.70 | 60.23 | 60.29 | 737,112 | +0.01(+0.01%) |
May 19, 2017 | 59.62 | 60.57 | 59.54 | 60.28 | 955,379 | +0.45(+0.75%) |
May 18, 2017 | 61.58 | 61.58 | 59.46 | 59.83 | 1,091,234 | -2.31(-3.71%) |
May 17, 2017 | 63.38 | 63.21 | 61.99 | 62.14 | 390,797 | -1.24(-1.96%) |
May 16, 2017 | 63.38 | 63.48 | 62.94 | 63.38 | 493,119 | +0.10(+0.15%) |
May 15, 2017 | 63.24 | 63.79 | 63.19 | 63.28 | 311,536 | +0.14(+0.22%) |
May 12, 2017 | 63.13 | 63.60 | 62.89 | 63.14 | 452,338 | -0.27(-0.42%) |
May 11, 2017 | 63.33 | 63.82 | 62.67 | 63.41 | 434,913 | -0.35(-0.54%) |
May 10, 2017 | 63.01 | 63.83 | 62.87 | 63.76 | 395,122 | +0.76(+1.21%) |
May 09, 2017 | 62.94 | 63.22 | 62.65 | 62.99 | 427,308 | +0.00(+0.00%) |
May 08, 2017 | 62.90 | 63.35 | 62.87 | 62.99 | 476,404 | +0.04(+0.07%) |
May 05, 2017 | 62.66 | 63.25 | 62.32 | 62.95 | 540,725 | +0.55(+0.89%) |
May 04, 2017 | 62.60 | 62.63 | 62.02 | 62.40 | 423,691 | +0.01(+0.01%) |
May 03, 2017 | 61.93 | 62.55 | 61.82 | 62.39 | 568,139 | +0.03(+0.04%) |
May 02, 2017 | 61.61 | 63.14 | 61.44 | 62.36 | 588,094 | +0.26(+0.42%) |
May 01, 2017 | 62.44 | 62.74 | 61.59 | 62.10 | 636,591 | -0.17(-0.28%) |
Apr 28, 2017 | 62.40 | 62.40 | 61.46 | 62.27 | 981,873 | -0.15(-0.24%) |
Apr 27, 2017 | 62.86 | 63.39 | 62.33 | 62.42 | 831,823 | -0.32(-0.51%) |
Apr 26, 2017 | 63.97 | 64.13 | 62.61 | 62.74 | 1,596,923 | -1.01(-1.59%) |
Apr 25, 2017 | 61.14 | 64.49 | 59.53 | 63.76 | 2,901,746 | +6.79(+11.92%) |
Apr 24, 2017 | 56.46 | 57.63 | 56.15 | 56.97 | 872,329 | +1.27(+2.29%) |
Apr 21, 2017 | 56.23 | 56.23 | 55.56 | 55.69 | 500,438 | -0.38(-0.68%) |
Apr 20, 2017 | 56.23 | 56.39 | 55.77 | 56.07 | 656,756 | +0.14(+0.25%) |
Apr 19, 2017 | 56.37 | 56.40 | 55.80 | 55.94 | 345,551 | -0.32(-0.57%) |
Apr 18, 2017 | 56.01 | 56.31 | 55.91 | 56.26 | 390,849 | +0.23(+0.40%) |
Apr 17, 2017 | 55.27 | 56.09 | 55.27 | 56.03 | 285,472 | +0.96(+1.75%) |
Apr 13, 2017 | 55.89 | 56.01 | 55.07 | 55.07 | 503,287 | -0.84(-1.50%) |
Apr 12, 2017 | 55.11 | 56.00 | 54.83 | 55.91 | 894,840 | +0.88(+1.59%) |
Apr 11, 2017 | 54.63 | 55.09 | 54.47 | 55.03 | 540,137 | +0.50(+0.92%) |
Apr 10, 2017 | 54.12 | 54.96 | 54.12 | 54.53 | 386,066 | +0.58(+1.08%) |
Apr 07, 2017 | 53.99 | 54.43 | 53.90 | 53.95 | 443,514 | -0.07(-0.13%) |
Apr 06, 2017 | 53.79 | 54.24 | 53.48 | 54.02 | 411,301 | +0.23(+0.44%) |
Apr 05, 2017 | 53.65 | 54.45 | 53.54 | 53.78 | 515,998 | +0.15(+0.27%) |
Apr 04, 2017 | 53.91 | 54.05 | 53.28 | 53.64 | 527,555 | -0.55(-1.01%) |
Apr 03, 2017 | 54.56 | 54.84 | 53.97 | 54.18 | 511,611 | -0.21(-0.38%) |
Mar 31, 2017 | 54.29 | 54.63 | 54.19 | 54.39 | 630,605 | +0.05(+0.10%) |
Mar 30, 2017 | 54.36 | 54.63 | 54.14 | 54.34 | 372,769 | -0.10(-0.18%) |
Mar 29, 2017 | 54.24 | 54.63 | 54.03 | 54.43 | 408,544 | +0.18(+0.34%) |
Mar 28, 2017 | 53.85 | 54.40 | 53.59 | 54.25 | 456,978 | +0.47(+0.87%) |
Mar 27, 2017 | 53.36 | 53.96 | 53.19 | 53.78 | 439,937 | -0.10(-0.19%) |
Mar 24, 2017 | 54.05 | 54.46 | 53.67 | 53.89 | 488,627 | -0.21(-0.38%) |
Mar 23, 2017 | 53.07 | 54.58 | 53.03 | 54.10 | 921,747 | +1.08(+2.03%) |
Mar 22, 2017 | 52.64 | 53.13 | 52.12 | 53.02 | 545,983 | +0.29(+0.56%) |
Mar 21, 2017 | 53.51 | 53.59 | 52.66 | 52.73 | 587,356 | -0.51(-0.96%) |
Mar 20, 2017 | 52.95 | 53.48 | 52.64 | 53.24 | 638,823 | +0.40(+0.75%) |
Mar 17, 2017 | 52.74 | 53.30 | 52.59 | 52.84 | 1,544,415 | +0.10(+0.20%) |
Mar 16, 2017 | 52.57 | 52.80 | 52.26 | 52.74 | 671,080 | +0.19(+0.36%) |
Mar 15, 2017 | 52.10 | 52.70 | 51.82 | 52.54 | 798,500 | +0.58(+1.12%) |
Mar 14, 2017 | 51.70 | 52.02 | 51.44 | 51.96 | 516,619 | +0.16(+0.31%) |
Mar 13, 2017 | 52.01 | 52.07 | 51.40 | 51.80 | 660,777 | +0.05(+0.10%) |
Mar 10, 2017 | 51.91 | 51.96 | 51.49 | 51.75 | 573,942 | +0.40(+0.79%) |
Mar 09, 2017 | 52.10 | 52.23 | 50.99 | 51.34 | 532,011 | -0.61(-1.17%) |
Mar 08, 2017 | 51.83 | 52.19 | 51.68 | 51.95 | 568,561 | +0.06(+0.12%) |
Mar 07, 2017 | 52.21 | 52.36 | 51.58 | 51.89 | 543,611 | -0.47(-0.90%) |
Mar 06, 2017 | 52.28 | 52.54 | 52.04 | 52.36 | 475,647 | -0.02(-0.03%) |
Mar 03, 2017 | 52.50 | 52.86 | 51.82 | 52.38 | 623,309 | -0.05(-0.10%) |
Mar 02, 2017 | 52.61 | 52.91 | 52.36 | 52.43 | 741,314 | -0.24(-0.46%) |