Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 60.47 | 61.29 | 60.47 | 61.18 | 3,461,112 | +0.67(+1.12%) |
May 30, 2017 | 59.92 | 60.61 | 59.89 | 60.51 | 1,810,239 | +0.53(+0.89%) |
May 26, 2017 | 59.90 | 60.19 | 59.82 | 59.98 | 1,034,273 | +0.01(+0.01%) |
May 25, 2017 | 59.38 | 60.08 | 59.24 | 59.97 | 1,052,602 | +0.55(+0.92%) |
May 24, 2017 | 59.27 | 59.51 | 59.17 | 59.42 | 1,474,925 | +0.30(+0.51%) |
May 23, 2017 | 59.14 | 59.68 | 59.04 | 59.12 | 1,810,606 | -0.07(-0.11%) |
May 22, 2017 | 58.45 | 59.31 | 58.45 | 59.19 | 2,269,492 | +0.53(+0.91%) |
May 19, 2017 | 58.48 | 58.69 | 58.05 | 58.66 | 2,868,756 | +0.18(+0.31%) |
May 18, 2017 | 58.37 | 58.85 | 58.08 | 58.48 | 2,095,215 | +0.28(+0.48%) |
May 17, 2017 | 58.41 | 58.62 | 57.91 | 58.20 | 2,926,568 | -0.21(-0.36%) |
May 16, 2017 | 59.08 | 59.25 | 58.41 | 58.41 | 2,208,703 | -0.64(-1.08%) |
May 15, 2017 | 59.02 | 59.37 | 58.88 | 59.05 | 2,347,133 | -0.05(-0.08%) |
May 12, 2017 | 58.97 | 59.23 | 58.87 | 59.09 | 2,040,784 | +0.16(+0.27%) |
May 11, 2017 | 59.14 | 59.14 | 58.27 | 58.93 | 3,479,269 | -0.35(-0.59%) |
May 10, 2017 | 59.70 | 59.95 | 58.81 | 59.29 | 3,017,019 | -0.37(-0.62%) |
May 09, 2017 | 59.60 | 59.98 | 59.42 | 59.65 | 1,750,275 | -0.05(-0.09%) |
May 08, 2017 | 59.95 | 59.95 | 59.37 | 59.71 | 1,290,584 | -0.07(-0.13%) |
May 05, 2017 | 60.01 | 60.08 | 59.55 | 59.78 | 1,818,790 | -0.06(-0.10%) |
May 04, 2017 | 59.01 | 59.89 | 58.93 | 59.84 | 2,282,873 | +0.72(+1.22%) |
May 03, 2017 | 59.28 | 59.46 | 59.05 | 59.12 | 1,526,224 | -0.22(-0.37%) |
May 02, 2017 | 60.33 | 60.42 | 59.09 | 59.34 | 1,996,996 | -0.10(-0.16%) |
May 01, 2017 | 60.11 | 60.11 | 59.37 | 59.44 | 2,054,839 | -0.55(-0.91%) |
Apr 28, 2017 | 60.28 | 60.53 | 59.89 | 59.98 | 2,138,590 | -0.29(-0.47%) |
Apr 27, 2017 | 60.22 | 60.73 | 60.13 | 60.27 | 2,277,307 | +0.12(+0.20%) |
Apr 26, 2017 | 60.63 | 60.71 | 60.06 | 60.15 | 2,501,594 | -0.47(-0.78%) |
Apr 25, 2017 | 60.47 | 60.80 | 60.31 | 60.62 | 1,849,741 | -0.09(-0.15%) |
Apr 24, 2017 | 60.40 | 60.80 | 60.01 | 60.71 | 2,052,096 | +0.26(+0.42%) |
Apr 21, 2017 | 60.19 | 60.62 | 60.13 | 60.46 | 2,156,543 | +0.22(+0.36%) |
Apr 20, 2017 | 60.47 | 60.34 | 59.86 | 60.24 | 1,382,354 | -0.23(-0.38%) |
Apr 19, 2017 | 60.70 | 60.76 | 60.31 | 60.47 | 1,713,630 | -0.19(-0.31%) |
Apr 18, 2017 | 60.54 | 60.90 | 60.46 | 60.66 | 1,945,189 | +0.15(+0.25%) |
Apr 17, 2017 | 60.43 | 60.64 | 60.28 | 60.51 | 1,886,362 | +0.27(+0.45%) |
Apr 13, 2017 | 60.42 | 60.60 | 60.05 | 60.24 | 1,676,575 | -0.37(-0.61%) |
Apr 12, 2017 | 59.76 | 60.64 | 59.65 | 60.61 | 1,473,374 | +0.61(+1.01%) |
Apr 11, 2017 | 60.01 | 60.15 | 59.71 | 60.00 | 1,757,319 | -0.07(-0.11%) |
Apr 10, 2017 | 60.18 | 60.19 | 59.78 | 60.07 | 1,717,477 | -0.13(-0.21%) |
Apr 07, 2017 | 60.47 | 60.65 | 60.18 | 60.19 | 2,725,567 | -0.16(-0.26%) |
Apr 06, 2017 | 60.24 | 60.61 | 60.03 | 60.35 | 2,854,647 | -0.10(-0.16%) |
Apr 05, 2017 | 59.97 | 60.52 | 59.72 | 60.45 | 2,151,316 | +0.47(+0.78%) |
Apr 04, 2017 | 59.90 | 60.25 | 59.72 | 59.98 | 2,067,087 | +0.02(+0.03%) |
Apr 03, 2017 | 59.72 | 59.97 | 59.14 | 59.97 | 2,952,727 | +0.25(+0.43%) |
Mar 31, 2017 | 59.58 | 60.06 | 59.58 | 59.71 | 1,623,066 | +0.09(+0.15%) |
Mar 30, 2017 | 59.72 | 59.83 | 59.37 | 59.62 | 1,322,244 | -0.25(-0.41%) |
Mar 29, 2017 | 60.12 | 60.16 | 59.67 | 59.87 | 2,225,577 | -0.40(-0.67%) |
Mar 28, 2017 | 59.83 | 60.33 | 59.61 | 60.27 | 1,907,637 | +0.30(+0.50%) |
Mar 27, 2017 | 60.33 | 60.60 | 59.72 | 59.98 | 1,791,012 | -0.16(-0.26%) |
Mar 24, 2017 | 59.60 | 60.34 | 59.57 | 60.13 | 1,699,956 | +0.39(+0.65%) |
Mar 23, 2017 | 59.41 | 60.01 | 59.26 | 59.74 | 2,646,185 | +0.25(+0.41%) |
Mar 22, 2017 | 59.53 | 60.00 | 59.30 | 59.50 | 2,507,188 | +0.22(+0.38%) |
Mar 21, 2017 | 58.60 | 59.46 | 58.51 | 59.28 | 2,397,305 | +0.57(+0.96%) |
Mar 20, 2017 | 59.38 | 59.49 | 58.52 | 58.71 | 2,270,146 | -0.60(-1.00%) |
Mar 17, 2017 | 59.05 | 59.54 | 58.96 | 59.30 | 5,231,439 | +0.31(+0.53%) |
Mar 16, 2017 | 59.23 | 59.31 | 58.78 | 58.99 | 2,160,959 | -0.47(-0.79%) |
Mar 15, 2017 | 58.69 | 59.63 | 58.50 | 59.46 | 3,454,603 | +1.04(+1.77%) |
Mar 14, 2017 | 58.65 | 58.65 | 58.03 | 58.43 | 4,701,656 | -0.49(-0.83%) |
Mar 13, 2017 | 58.67 | 59.00 | 58.56 | 58.92 | 1,656,601 | +0.20(+0.34%) |
Mar 10, 2017 | 58.49 | 58.84 | 58.26 | 58.72 | 2,129,963 | +0.60(+1.04%) |
Mar 09, 2017 | 58.22 | 58.52 | 58.06 | 58.11 | 2,189,555 | -0.09(-0.15%) |
Mar 08, 2017 | 58.68 | 58.68 | 58.07 | 58.20 | 2,508,468 | -0.84(-1.43%) |
Mar 07, 2017 | 59.08 | 59.32 | 58.95 | 59.04 | 2,443,667 | -0.07(-0.13%) |
Mar 06, 2017 | 59.16 | 59.31 | 58.93 | 59.12 | 2,104,857 | -0.10(-0.18%) |
Mar 03, 2017 | 59.50 | 59.60 | 58.76 | 59.22 | 2,444,603 | -0.32(-0.54%) |
Mar 02, 2017 | 58.81 | 60.06 | 58.78 | 59.54 | 2,740,535 | +0.40(+0.68%) |