Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 56.76 | 56.76 | 54.75 | 56.20 | 299,985 | -0.10(-0.18%) |
May 30, 2017 | 56.95 | 57.63 | 56.11 | 56.30 | 301,213 | -1.14(-1.98%) |
May 26, 2017 | 55.95 | 57.52 | 55.42 | 57.44 | 469,012 | +0.91(+1.61%) |
May 25, 2017 | 58.24 | 58.46 | 56.16 | 56.53 | 409,704 | -1.32(-2.28%) |
May 24, 2017 | 57.93 | 58.58 | 57.03 | 57.85 | 300,548 | -0.49(-0.85%) |
May 23, 2017 | 59.72 | 60.52 | 57.39 | 58.35 | 535,000 | -1.67(-2.78%) |
May 22, 2017 | 59.83 | 61.16 | 59.16 | 60.01 | 328,487 | +0.59(+0.99%) |
May 19, 2017 | 58.03 | 59.55 | 57.55 | 59.43 | 302,110 | +1.69(+2.93%) |
May 18, 2017 | 57.69 | 58.64 | 57.31 | 57.73 | 427,803 | -0.28(-0.48%) |
May 17, 2017 | 59.63 | 59.05 | 57.16 | 58.01 | 802,976 | -1.62(-2.72%) |
May 16, 2017 | 59.10 | 59.66 | 58.21 | 59.63 | 345,597 | +0.86(+1.46%) |
May 15, 2017 | 57.98 | 59.87 | 57.98 | 58.78 | 475,897 | +0.87(+1.49%) |
May 12, 2017 | 57.90 | 58.51 | 57.51 | 57.91 | 194,427 | +0.22(+0.39%) |
May 11, 2017 | 58.15 | 58.20 | 55.69 | 57.69 | 253,863 | -1.00(-1.70%) |
May 10, 2017 | 57.82 | 58.87 | 57.82 | 58.68 | 197,046 | +0.64(+1.11%) |
May 09, 2017 | 59.70 | 59.91 | 57.67 | 58.04 | 361,243 | -1.75(-2.93%) |
May 08, 2017 | 60.44 | 60.63 | 59.36 | 59.79 | 182,279 | -0.59(-0.97%) |
May 05, 2017 | 60.16 | 60.38 | 59.04 | 60.38 | 172,248 | +0.57(+0.95%) |
May 04, 2017 | 60.84 | 61.39 | 59.68 | 59.81 | 243,743 | -0.80(-1.32%) |
May 03, 2017 | 59.59 | 60.61 | 59.34 | 60.61 | 338,788 | +0.68(+1.13%) |
May 02, 2017 | 63.10 | 63.17 | 59.83 | 59.93 | 484,656 | -3.25(-5.14%) |
May 01, 2017 | 64.29 | 64.82 | 62.84 | 63.18 | 382,378 | -1.00(-1.55%) |
Apr 28, 2017 | 66.18 | 67.00 | 63.91 | 64.17 | 484,848 | -5.55(-7.96%) |
Apr 27, 2017 | 69.06 | 70.42 | 68.43 | 69.72 | 261,412 | +0.80(+1.16%) |
Apr 26, 2017 | 67.80 | 69.60 | 67.01 | 68.92 | 225,816 | +1.38(+2.04%) |
Apr 25, 2017 | 68.36 | 69.17 | 67.14 | 67.54 | 168,424 | -0.22(-0.33%) |
Apr 24, 2017 | 66.97 | 68.29 | 66.45 | 67.77 | 193,600 | +2.51(+3.85%) |
Apr 21, 2017 | 66.17 | 66.22 | 64.38 | 65.25 | 336,295 | -0.99(-1.49%) |
Apr 20, 2017 | 66.10 | 68.17 | 65.69 | 66.24 | 306,451 | +0.78(+1.19%) |
Apr 19, 2017 | 63.09 | 66.38 | 63.09 | 65.46 | 321,810 | +2.66(+4.24%) |
Apr 18, 2017 | 62.43 | 63.18 | 62.16 | 62.80 | 165,793 | -0.06(-0.09%) |
Apr 17, 2017 | 61.74 | 62.99 | 61.39 | 62.85 | 132,405 | +1.14(+1.84%) |
Apr 13, 2017 | 63.23 | 63.74 | 61.67 | 61.72 | 172,676 | -1.68(-2.66%) |
Apr 12, 2017 | 63.81 | 63.97 | 62.96 | 63.40 | 273,606 | -0.59(-0.92%) |
Apr 11, 2017 | 62.80 | 64.19 | 61.83 | 63.99 | 196,827 | +0.85(+1.34%) |
Apr 10, 2017 | 61.85 | 63.53 | 61.85 | 63.14 | 211,750 | +1.35(+2.18%) |
Apr 07, 2017 | 61.93 | 62.56 | 61.30 | 61.79 | 230,818 | -0.18(-0.29%) |
Apr 06, 2017 | 60.56 | 62.03 | 60.27 | 61.97 | 351,992 | +1.85(+3.08%) |
Apr 05, 2017 | 62.72 | 63.27 | 59.34 | 60.12 | 427,009 | -1.80(-2.90%) |
Apr 04, 2017 | 63.71 | 63.80 | 61.01 | 61.91 | 580,362 | -2.31(-3.59%) |
Apr 03, 2017 | 69.00 | 69.00 | 63.92 | 64.22 | 527,334 | -4.73(-6.86%) |
Mar 31, 2017 | 69.54 | 70.06 | 68.45 | 68.95 | 315,195 | -0.73(-1.04%) |
Mar 30, 2017 | 68.94 | 69.74 | 68.81 | 69.67 | 155,778 | +0.47(+0.67%) |
Mar 29, 2017 | 67.68 | 69.70 | 67.62 | 69.21 | 255,863 | +1.41(+2.07%) |
Mar 28, 2017 | 66.87 | 68.22 | 66.52 | 67.80 | 194,517 | +0.61(+0.91%) |
Mar 27, 2017 | 65.94 | 67.90 | 65.94 | 67.19 | 133,502 | +0.22(+0.33%) |
Mar 24, 2017 | 67.67 | 68.12 | 66.09 | 66.97 | 162,759 | -0.63(-0.94%) |
Mar 23, 2017 | 67.43 | 68.76 | 67.11 | 67.60 | 188,934 | +0.14(+0.21%) |
Mar 22, 2017 | 67.90 | 68.61 | 66.78 | 67.46 | 297,674 | -1.01(-1.47%) |
Mar 21, 2017 | 71.86 | 71.86 | 67.38 | 68.46 | 227,579 | -3.05(-4.27%) |
Mar 20, 2017 | 71.99 | 72.31 | 70.69 | 71.52 | 204,073 | -0.66(-0.92%) |
Mar 17, 2017 | 74.21 | 74.39 | 71.40 | 72.18 | 387,143 | -1.57(-2.13%) |
Mar 16, 2017 | 73.06 | 74.06 | 72.84 | 73.75 | 206,623 | +0.83(+1.14%) |
Mar 15, 2017 | 71.94 | 73.17 | 71.73 | 72.92 | 233,848 | +1.21(+1.69%) |
Mar 14, 2017 | 70.81 | 71.94 | 69.78 | 71.71 | 158,751 | +0.90(+1.27%) |
Mar 13, 2017 | 70.03 | 70.85 | 69.48 | 70.81 | 168,059 | +0.72(+1.02%) |
Mar 10, 2017 | 70.89 | 69.63 | 70.09 | 176,858 | +0.29(+0.41%) | |
Mar 09, 2017 | 71.00 | 71.24 | 69.52 | 69.80 | 201,852 | -1.53(-2.14%) |
Mar 08, 2017 | 70.55 | 72.21 | 70.12 | 71.33 | 176,076 | +1.15(+1.64%) |
Mar 07, 2017 | 71.32 | 71.41 | 69.93 | 70.18 | 201,990 | -1.18(-1.66%) |
Mar 06, 2017 | 72.02 | 72.10 | 70.85 | 71.36 | 188,429 | -1.31(-1.81%) |
Mar 03, 2017 | 73.20 | 73.52 | 72.00 | 72.67 | 193,607 | -0.64(-0.88%) |
Mar 02, 2017 | 73.11 | 73.93 | 72.30 | 73.31 | 195,560 | +0.22(+0.31%) |