Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 63.36 | 63.36 | 62.62 | 62.92 | 217,786 | -0.08(-0.12%) |
May 30, 2017 | 62.75 | 63.06 | 62.67 | 63.00 | 227,211 | +0.33(+0.53%) |
May 26, 2017 | 62.74 | 62.74 | 62.35 | 62.67 | 178,002 | +0.00(+0.00%) |
May 25, 2017 | 62.49 | 62.80 | 62.23 | 62.67 | 215,958 | +0.48(+0.78%) |
May 24, 2017 | 62.20 | 62.31 | 61.99 | 62.18 | 166,076 | +0.36(+0.58%) |
May 23, 2017 | 61.97 | 62.03 | 61.55 | 61.82 | 174,548 | -0.12(-0.19%) |
May 22, 2017 | 61.49 | 61.96 | 61.48 | 61.94 | 236,737 | +0.74(+1.20%) |
May 19, 2017 | 61.09 | 61.40 | 61.09 | 61.20 | 208,632 | +0.73(+1.20%) |
May 18, 2017 | 59.82 | 60.65 | 59.49 | 60.48 | 220,668 | +0.46(+0.77%) |
May 17, 2017 | 61.46 | 61.47 | 60.00 | 60.01 | 289,315 | -1.96(-3.16%) |
May 16, 2017 | 61.80 | 61.97 | 61.54 | 61.97 | 143,541 | +0.44(+0.71%) |
May 15, 2017 | 61.26 | 61.53 | 61.10 | 61.53 | 160,775 | +0.66(+1.08%) |
May 12, 2017 | 60.88 | 60.90 | 60.71 | 60.88 | 92,858 | +0.03(+0.05%) |
May 11, 2017 | 60.73 | 60.95 | 60.38 | 60.85 | 193,940 | -0.08(-0.13%) |
May 10, 2017 | 60.62 | 60.98 | 60.62 | 60.92 | 241,298 | +0.57(+0.95%) |
May 09, 2017 | 60.17 | 60.45 | 60.17 | 60.35 | 143,286 | +0.33(+0.55%) |
May 08, 2017 | 60.08 | 60.11 | 59.94 | 60.02 | 252,025 | -0.07(-0.11%) |
May 05, 2017 | 59.82 | 60.09 | 59.63 | 60.09 | 111,720 | +0.30(+0.50%) |
May 04, 2017 | 59.82 | 59.92 | 59.61 | 59.79 | 148,467 | +0.06(+0.10%) |
May 03, 2017 | 59.71 | 59.81 | 59.46 | 59.73 | 177,597 | -0.09(-0.15%) |
May 02, 2017 | 59.94 | 59.94 | 59.53 | 59.82 | 121,232 | +0.00(+0.00%) |
May 01, 2017 | 59.46 | 59.84 | 59.30 | 59.82 | 267,625 | +0.54(+0.91%) |
Apr 28, 2017 | 59.66 | 59.66 | 59.06 | 59.28 | 160,189 | -0.25(-0.42%) |
Apr 27, 2017 | 59.29 | 59.54 | 59.21 | 59.53 | 175,209 | +0.57(+0.97%) |
Apr 26, 2017 | 59.49 | 59.49 | 58.90 | 58.96 | 312,448 | -0.69(-1.15%) |
Apr 25, 2017 | 59.58 | 59.69 | 59.26 | 59.65 | 466,795 | +0.52(+0.88%) |
Apr 24, 2017 | 59.11 | 59.22 | 58.89 | 59.12 | 241,657 | +0.87(+1.50%) |
Apr 21, 2017 | 58.32 | 58.32 | 58.02 | 58.25 | 120,231 | -0.15(-0.25%) |
Apr 20, 2017 | 58.06 | 58.50 | 57.84 | 58.40 | 266,653 | +0.60(+1.04%) |
Apr 19, 2017 | 57.79 | 58.06 | 57.69 | 57.80 | 247,237 | +0.36(+0.62%) |
Apr 18, 2017 | 57.21 | 57.46 | 57.15 | 57.44 | 169,569 | +0.04(+0.07%) |
Apr 17, 2017 | 57.12 | 57.40 | 57.11 | 57.40 | 129,229 | +0.46(+0.80%) |
Apr 13, 2017 | 56.88 | 57.52 | 56.81 | 56.94 | 240,802 | -0.17(-0.31%) |
Apr 12, 2017 | 57.62 | 57.64 | 56.99 | 57.12 | 182,839 | -0.55(-0.96%) |
Apr 11, 2017 | 57.78 | 57.81 | 57.01 | 57.67 | 307,765 | -0.19(-0.33%) |
Apr 10, 2017 | 58.03 | 58.18 | 57.71 | 57.86 | 106,882 | -0.15(-0.25%) |
Apr 07, 2017 | 57.76 | 58.09 | 57.62 | 58.01 | 174,072 | +0.16(+0.28%) |
Apr 06, 2017 | 57.73 | 57.94 | 57.43 | 57.84 | 185,505 | +0.18(+0.32%) |
Apr 05, 2017 | 58.08 | 58.45 | 57.55 | 57.66 | 280,078 | -0.28(-0.48%) |
Apr 04, 2017 | 57.76 | 58.07 | 57.71 | 57.94 | 222,622 | -0.06(-0.10%) |
Apr 03, 2017 | 58.29 | 58.34 | 57.59 | 58.00 | 312,427 | -0.24(-0.42%) |
Mar 31, 2017 | 58.39 | 58.44 | 58.16 | 58.24 | 176,281 | -0.14(-0.23%) |
Mar 30, 2017 | 58.29 | 58.52 | 58.22 | 58.38 | 174,254 | +0.14(+0.23%) |
Mar 29, 2017 | 58.18 | 58.26 | 57.98 | 58.24 | 370,801 | +0.05(+0.08%) |
Mar 28, 2017 | 57.97 | 58.37 | 57.86 | 58.19 | 181,882 | +0.24(+0.42%) |
Mar 27, 2017 | 57.55 | 58.10 | 57.27 | 57.95 | 1,013,018 | +0.03(+0.05%) |
Mar 24, 2017 | 58.22 | 58.48 | 57.75 | 57.92 | 1,558,509 | +0.27(+0.47%) |
Mar 23, 2017 | 57.64 | 57.84 | 57.47 | 57.65 | 221,711 | +0.01(+0.02%) |
Mar 22, 2017 | 57.08 | 57.69 | 57.00 | 57.64 | 295,742 | +0.50(+0.88%) |
Mar 21, 2017 | 58.59 | 58.59 | 57.04 | 57.13 | 263,716 | -1.16(-1.99%) |
Mar 20, 2017 | 58.22 | 58.49 | 58.15 | 58.29 | 503,479 | +0.14(+0.25%) |
Mar 17, 2017 | 58.28 | 58.34 | 58.15 | 58.15 | 156,979 | +0.13(+0.22%) |
Mar 16, 2017 | 58.25 | 58.25 | 57.92 | 58.02 | 191,495 | +0.04(+0.07%) |
Mar 15, 2017 | 57.63 | 58.09 | 57.42 | 57.99 | 152,445 | +0.39(+0.67%) |
Mar 14, 2017 | 57.72 | 57.72 | 57.26 | 57.60 | 271,316 | -0.28(-0.48%) |
Mar 13, 2017 | 57.48 | 57.91 | 57.48 | 57.88 | 439,471 | +0.48(+0.84%) |
Mar 10, 2017 | 57.22 | 57.49 | 57.15 | 57.40 | 188,557 | +0.45(+0.80%) |
Mar 09, 2017 | 57.03 | 57.06 | 56.64 | 56.94 | 98,413 | -0.12(-0.20%) |
Mar 08, 2017 | 57.12 | 57.22 | 56.92 | 57.06 | 144,710 | +0.13(+0.22%) |
Mar 07, 2017 | 56.92 | 57.17 | 56.77 | 56.93 | 100,487 | -0.05(-0.08%) |
Mar 06, 2017 | 56.90 | 57.05 | 56.60 | 56.98 | 114,669 | -0.09(-0.15%) |
Mar 03, 2017 | 56.98 | 57.08 | 56.84 | 57.07 | 113,037 | +0.07(+0.12%) |
Mar 02, 2017 | 57.42 | 57.42 | 56.90 | 57.00 | 140,432 | -0.46(-0.81%) |