Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 61.25 | 61.67 | 59.82 | 60.97 | 1,013,933 | +0.04(+0.07%) |
May 30, 2017 | 59.92 | 61.70 | 59.92 | 60.93 | 938,097 | +0.48(+0.79%) |
May 26, 2017 | 59.74 | 60.47 | 58.47 | 60.45 | 877,838 | +0.56(+0.94%) |
May 25, 2017 | 60.06 | 61.67 | 59.54 | 59.89 | 1,496,720 | -0.19(-0.32%) |
May 24, 2017 | 59.45 | 61.16 | 59.12 | 60.08 | 1,065,186 | +0.73(+1.23%) |
May 23, 2017 | 60.27 | 60.99 | 58.94 | 59.35 | 1,314,352 | -1.49(-2.45%) |
May 22, 2017 | 56.56 | 61.45 | 56.55 | 60.84 | 2,046,551 | +4.66(+8.29%) |
May 19, 2017 | 56.10 | 57.02 | 55.69 | 56.18 | 899,528 | +0.72(+1.30%) |
May 18, 2017 | 54.00 | 56.05 | 53.16 | 55.46 | 992,510 | +1.46(+2.70%) |
May 17, 2017 | 55.88 | 57.10 | 53.77 | 54.00 | 2,345,357 | -3.00(-5.26%) |
May 16, 2017 | 51.40 | 57.30 | 50.91 | 57.00 | 3,107,003 | +5.69(+11.09%) |
May 15, 2017 | 48.57 | 51.38 | 48.54 | 51.31 | 636,581 | +2.76(+5.68%) |
May 12, 2017 | 48.51 | 48.82 | 47.81 | 48.55 | 327,251 | -0.16(-0.33%) |
May 11, 2017 | 47.54 | 49.50 | 47.00 | 48.71 | 597,418 | +1.00(+2.10%) |
May 10, 2017 | 47.34 | 47.90 | 46.98 | 47.71 | 360,064 | +0.33(+0.70%) |
May 09, 2017 | 46.43 | 47.49 | 46.33 | 47.38 | 383,820 | +1.00(+2.16%) |
May 08, 2017 | 46.01 | 47.11 | 45.81 | 46.38 | 464,966 | +0.41(+0.89%) |
May 05, 2017 | 45.10 | 46.04 | 44.46 | 45.97 | 629,197 | +1.25(+2.80%) |
May 04, 2017 | 45.78 | 46.11 | 44.62 | 44.72 | 585,574 | -0.95(-2.08%) |
May 03, 2017 | 46.44 | 46.65 | 44.88 | 45.67 | 803,017 | -1.28(-2.73%) |
May 02, 2017 | 48.95 | 48.95 | 46.82 | 46.95 | 757,297 | -1.94(-3.97%) |
May 01, 2017 | 48.83 | 49.07 | 47.63 | 48.89 | 605,143 | +0.01(+0.02%) |
Apr 28, 2017 | 49.60 | 50.15 | 48.62 | 48.88 | 780,236 | -0.92(-1.85%) |
Apr 27, 2017 | 50.50 | 50.55 | 49.45 | 49.80 | 955,514 | -0.52(-1.03%) |
Apr 26, 2017 | 49.81 | 51.19 | 46.04 | 50.32 | 4,439,152 | -3.52(-6.54%) |
Apr 25, 2017 | 54.67 | 55.18 | 53.77 | 53.84 | 1,138,691 | -0.17(-0.31%) |
Apr 24, 2017 | 52.75 | 54.17 | 52.47 | 54.01 | 737,991 | +2.27(+4.39%) |
Apr 21, 2017 | 51.81 | 52.10 | 51.12 | 51.74 | 352,898 | -0.07(-0.14%) |
Apr 20, 2017 | 51.01 | 51.93 | 50.36 | 51.81 | 435,905 | +1.10(+2.17%) |
Apr 19, 2017 | 51.74 | 52.75 | 50.68 | 50.71 | 681,172 | -0.67(-1.30%) |
Apr 18, 2017 | 50.89 | 51.79 | 50.78 | 51.38 | 347,668 | +0.37(+0.73%) |
Apr 17, 2017 | 50.93 | 51.31 | 50.45 | 51.01 | 377,137 | +0.25(+0.49%) |
Apr 13, 2017 | 50.78 | 51.49 | 50.38 | 50.76 | 504,547 | -0.10(-0.20%) |
Apr 12, 2017 | 50.85 | 51.00 | 50.17 | 50.86 | 518,103 | +0.06(+0.12%) |
Apr 11, 2017 | 50.85 | 51.34 | 49.96 | 50.80 | 492,672 | -0.31(-0.61%) |
Apr 10, 2017 | 51.79 | 51.95 | 50.68 | 51.11 | 329,768 | -0.27(-0.53%) |
Apr 07, 2017 | 50.67 | 52.22 | 50.63 | 51.38 | 719,604 | +0.48(+0.94%) |
Apr 06, 2017 | 49.95 | 51.18 | 49.58 | 50.90 | 511,365 | +1.01(+2.02%) |
Apr 05, 2017 | 49.86 | 50.37 | 49.44 | 49.89 | 809,462 | +0.17(+0.34%) |
Apr 04, 2017 | 49.49 | 50.21 | 49.12 | 49.72 | 838,554 | +0.17(+0.34%) |
Apr 03, 2017 | 49.00 | 50.84 | 48.37 | 49.55 | 1,187,609 | +1.25(+2.59%) |
Mar 31, 2017 | 47.02 | 48.63 | 46.89 | 48.30 | 524,624 | +1.36(+2.90%) |
Mar 30, 2017 | 46.29 | 47.10 | 46.29 | 46.94 | 176,323 | +0.52(+1.12%) |
Mar 29, 2017 | 46.07 | 46.63 | 45.85 | 46.42 | 196,956 | +0.23(+0.50%) |
Mar 28, 2017 | 45.22 | 46.42 | 44.75 | 46.19 | 287,578 | +0.97(+2.15%) |
Mar 27, 2017 | 44.20 | 45.54 | 43.50 | 45.22 | 245,161 | +0.25(+0.56%) |
Mar 24, 2017 | 44.78 | 45.35 | 44.54 | 44.97 | 182,421 | +0.26(+0.58%) |
Mar 23, 2017 | 44.95 | 45.31 | 44.30 | 44.71 | 247,497 | -0.24(-0.53%) |
Mar 22, 2017 | 43.95 | 45.21 | 43.18 | 44.95 | 404,234 | +0.38(+0.85%) |
Mar 21, 2017 | 47.35 | 47.35 | 44.44 | 44.57 | 411,433 | -2.50(-5.31%) |
Mar 20, 2017 | 47.05 | 47.66 | 46.76 | 47.07 | 220,523 | +0.09(+0.19%) |
Mar 17, 2017 | 46.40 | 47.05 | 46.01 | 46.98 | 355,423 | +0.49(+1.05%) |
Mar 16, 2017 | 46.29 | 47.08 | 46.03 | 46.49 | 315,728 | +0.39(+0.85%) |
Mar 15, 2017 | 45.50 | 46.24 | 45.22 | 46.10 | 332,301 | +0.49(+1.07%) |
Mar 14, 2017 | 46.05 | 46.05 | 45.41 | 45.61 | 365,333 | -0.94(-2.02%) |
Mar 13, 2017 | 46.31 | 46.64 | 45.89 | 46.55 | 273,522 | +0.31(+0.67%) |
Mar 10, 2017 | 46.30 | 46.82 | 45.94 | 46.24 | 262,245 | +0.24(+0.52%) |
Mar 09, 2017 | 46.03 | 46.44 | 45.65 | 46.00 | 178,383 | -0.07(-0.15%) |
Mar 08, 2017 | 45.91 | 46.50 | 45.80 | 46.07 | 224,058 | +0.53(+1.16%) |
Mar 07, 2017 | 45.09 | 45.70 | 45.00 | 45.54 | 277,320 | +0.32(+0.71%) |
Mar 06, 2017 | 45.26 | 45.53 | 44.35 | 45.22 | 267,672 | -0.63(-1.37%) |
Mar 03, 2017 | 45.86 | 46.88 | 45.26 | 45.85 | 175,862 | -0.07(-0.15%) |
Mar 02, 2017 | 46.92 | 46.92 | 45.39 | 45.92 | 292,753 | -0.77(-1.65%) |