Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 53.15 | 53.34 | 52.55 | 52.98 | 829,501 | -0.18(-0.34%) |
May 30, 2017 | 52.71 | 53.67 | 52.71 | 53.16 | 542,593 | +0.12(+0.23%) |
May 26, 2017 | 52.81 | 53.13 | 52.33 | 53.04 | 414,749 | +0.09(+0.17%) |
May 25, 2017 | 52.33 | 53.30 | 52.07 | 52.95 | 616,523 | +0.57(+1.09%) |
May 24, 2017 | 52.68 | 52.78 | 52.24 | 52.38 | 613,685 | -0.34(-0.64%) |
May 23, 2017 | 53.61 | 53.64 | 52.69 | 52.72 | 468,663 | -0.77(-1.44%) |
May 22, 2017 | 53.40 | 53.72 | 53.02 | 53.49 | 723,549 | +0.27(+0.51%) |
May 19, 2017 | 52.33 | 53.35 | 51.81 | 53.22 | 892,389 | +1.05(+2.01%) |
May 18, 2017 | 51.63 | 52.61 | 51.63 | 52.17 | 566,352 | +0.43(+0.83%) |
May 17, 2017 | 53.12 | 53.88 | 51.51 | 51.74 | 883,559 | -1.86(-3.47%) |
May 16, 2017 | 54.06 | 54.34 | 52.87 | 53.60 | 698,186 | -0.47(-0.87%) |
May 15, 2017 | 53.37 | 54.15 | 53.37 | 54.07 | 595,080 | +0.63(+1.18%) |
May 12, 2017 | 54.27 | 54.49 | 53.24 | 53.44 | 694,468 | -1.01(-1.85%) |
May 11, 2017 | 54.55 | 54.98 | 53.20 | 54.45 | 815,303 | -0.38(-0.69%) |
May 10, 2017 | 55.08 | 55.38 | 54.57 | 54.83 | 741,211 | -0.53(-0.96%) |
May 09, 2017 | 55.49 | 55.49 | 54.82 | 55.36 | 469,872 | +0.10(+0.18%) |
May 08, 2017 | 56.33 | 56.44 | 54.59 | 55.26 | 733,012 | -0.93(-1.66%) |
May 05, 2017 | 54.90 | 56.39 | 54.90 | 56.19 | 980,325 | +1.29(+2.35%) |
May 04, 2017 | 54.15 | 55.56 | 52.12 | 54.90 | 2,074,403 | -0.34(-0.62%) |
May 03, 2017 | 58.94 | 59.19 | 54.86 | 55.24 | 1,661,482 | -3.99(-6.74%) |
May 02, 2017 | 59.84 | 59.95 | 58.39 | 59.23 | 832,705 | -0.57(-0.95%) |
May 01, 2017 | 59.93 | 60.30 | 59.18 | 59.80 | 765,257 | +0.12(+0.20%) |
Apr 28, 2017 | 60.40 | 60.43 | 59.50 | 59.68 | 898,289 | -0.68(-1.13%) |
Apr 27, 2017 | 60.39 | 60.55 | 59.81 | 60.36 | 341,310 | +0.11(+0.18%) |
Apr 26, 2017 | 59.98 | 60.85 | 59.78 | 60.25 | 351,244 | +0.65(+1.09%) |
Apr 25, 2017 | 59.09 | 60.12 | 59.09 | 59.60 | 375,328 | +0.81(+1.38%) |
Apr 24, 2017 | 59.77 | 60.13 | 58.09 | 58.79 | 581,159 | -0.47(-0.79%) |
Apr 21, 2017 | 60.28 | 60.46 | 59.13 | 59.26 | 637,225 | -0.95(-1.58%) |
Apr 20, 2017 | 59.88 | 60.41 | 59.58 | 60.21 | 700,444 | +0.58(+0.97%) |
Apr 19, 2017 | 58.76 | 59.76 | 58.76 | 59.63 | 430,973 | +0.94(+1.60%) |
Apr 18, 2017 | 58.37 | 58.81 | 57.91 | 58.69 | 377,638 | +0.00(+0.00%) |
Apr 17, 2017 | 58.34 | 58.70 | 58.13 | 58.69 | 470,414 | +0.60(+1.03%) |
Apr 13, 2017 | 58.33 | 59.62 | 57.78 | 58.09 | 798,133 | -0.31(-0.53%) |
Apr 12, 2017 | 59.38 | 59.59 | 58.14 | 58.40 | 1,281,596 | -1.30(-2.18%) |
Apr 11, 2017 | 59.38 | 59.96 | 59.00 | 59.70 | 687,869 | +0.23(+0.39%) |
Apr 10, 2017 | 59.85 | 59.89 | 58.49 | 59.47 | 965,049 | -0.79(-1.31%) |
Apr 07, 2017 | 60.11 | 60.47 | 59.41 | 60.26 | 600,956 | +0.10(+0.17%) |
Apr 06, 2017 | 60.24 | 61.53 | 58.70 | 60.16 | 791,448 | +0.16(+0.27%) |
Apr 05, 2017 | 59.08 | 61.51 | 58.79 | 60.00 | 1,568,895 | +0.92(+1.56%) |
Apr 04, 2017 | 58.00 | 59.10 | 58.00 | 59.08 | 674,995 | +1.06(+1.83%) |
Apr 03, 2017 | 58.72 | 58.89 | 57.68 | 58.02 | 538,044 | -0.66(-1.12%) |
Mar 31, 2017 | 58.45 | 59.02 | 58.40 | 58.68 | 707,274 | +0.23(+0.39%) |
Mar 30, 2017 | 58.33 | 58.63 | 58.07 | 58.45 | 364,859 | +0.27(+0.46%) |
Mar 29, 2017 | 57.82 | 58.46 | 57.51 | 58.18 | 579,620 | +0.29(+0.50%) |
Mar 28, 2017 | 57.49 | 57.95 | 56.99 | 57.89 | 467,155 | +0.46(+0.80%) |
Mar 27, 2017 | 57.18 | 57.58 | 56.66 | 57.43 | 420,611 | -0.17(-0.30%) |
Mar 24, 2017 | 57.20 | 57.71 | 57.04 | 57.60 | 350,511 | +0.38(+0.66%) |
Mar 23, 2017 | 57.44 | 57.85 | 57.13 | 57.22 | 480,238 | -0.42(-0.73%) |
Mar 22, 2017 | 57.69 | 57.76 | 57.04 | 57.64 | 370,615 | +0.12(+0.21%) |
Mar 21, 2017 | 58.85 | 58.85 | 57.42 | 57.52 | 557,481 | -1.01(-1.73%) |
Mar 20, 2017 | 58.05 | 58.89 | 57.99 | 58.53 | 453,334 | +0.32(+0.55%) |
Mar 17, 2017 | 58.30 | 58.82 | 58.12 | 58.21 | 920,842 | +0.15(+0.26%) |
Mar 16, 2017 | 58.51 | 58.68 | 57.55 | 58.06 | 485,422 | -0.29(-0.50%) |
Mar 15, 2017 | 58.40 | 58.61 | 57.76 | 58.35 | 631,818 | +0.27(+0.46%) |
Mar 14, 2017 | 57.32 | 58.21 | 56.92 | 58.08 | 653,425 | +0.87(+1.52%) |
Mar 13, 2017 | 58.07 | 58.22 | 57.16 | 57.21 | 729,901 | -0.88(-1.51%) |
Mar 10, 2017 | 59.44 | 59.44 | 57.91 | 58.09 | 768,719 | -1.16(-1.96%) |
Mar 09, 2017 | 59.50 | 59.86 | 58.80 | 59.25 | 566,337 | -0.22(-0.37%) |
Mar 08, 2017 | 59.43 | 59.90 | 59.07 | 59.47 | 678,482 | +0.02(+0.03%) |
Mar 07, 2017 | 59.78 | 60.14 | 59.15 | 59.45 | 737,386 | -0.39(-0.65%) |
Mar 06, 2017 | 60.09 | 60.15 | 59.52 | 59.84 | 466,902 | -0.44(-0.73%) |
Mar 03, 2017 | 60.50 | 60.62 | 59.80 | 60.28 | 870,241 | -0.24(-0.40%) |
Mar 02, 2017 | 60.95 | 60.96 | 59.90 | 60.52 | 777,309 | -0.27(-0.44%) |