Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 51.48 | 51.92 | 48.50 | 51.85 | 117,067 | +0.44(+0.87%) |
May 30, 2017 | 51.61 | 52.64 | 51.27 | 51.41 | 155,158 | -0.41(-0.79%) |
May 26, 2017 | 51.59 | 52.35 | 51.44 | 51.82 | 122,549 | +0.07(+0.14%) |
May 25, 2017 | 52.01 | 52.09 | 51.47 | 51.74 | 104,499 | -0.11(-0.21%) |
May 24, 2017 | 52.07 | 52.54 | 50.96 | 51.85 | 156,658 | -0.21(-0.41%) |
May 23, 2017 | 52.26 | 52.52 | 51.59 | 52.07 | 196,005 | +0.01(+0.02%) |
May 22, 2017 | 53.10 | 53.30 | 51.87 | 52.06 | 111,681 | -0.90(-1.70%) |
May 19, 2017 | 51.81 | 53.46 | 51.81 | 52.96 | 179,752 | +1.64(+3.20%) |
May 18, 2017 | 51.88 | 52.22 | 51.29 | 51.32 | 247,955 | -0.77(-1.48%) |
May 17, 2017 | 52.81 | 54.14 | 52.07 | 52.09 | 199,556 | -1.45(-2.70%) |
May 16, 2017 | 53.49 | 53.89 | 53.25 | 53.53 | 155,487 | +0.09(+0.17%) |
May 15, 2017 | 52.78 | 54.05 | 52.78 | 53.44 | 160,327 | +0.75(+1.42%) |
May 12, 2017 | 54.46 | 54.73 | 52.58 | 52.69 | 213,534 | -1.96(-3.59%) |
May 11, 2017 | 55.17 | 55.38 | 54.16 | 54.65 | 189,965 | -0.73(-1.32%) |
May 10, 2017 | 55.89 | 55.89 | 54.62 | 55.38 | 157,685 | -0.55(-0.98%) |
May 09, 2017 | 57.84 | 57.84 | 55.64 | 55.93 | 161,239 | -1.83(-3.18%) |
May 08, 2017 | 57.25 | 58.15 | 56.67 | 57.77 | 109,390 | +0.26(+0.45%) |
May 05, 2017 | 57.64 | 58.68 | 56.67 | 57.51 | 82,557 | -0.02(-0.03%) |
May 04, 2017 | 57.96 | 58.24 | 56.65 | 57.52 | 124,427 | -0.07(-0.13%) |
May 03, 2017 | 58.92 | 59.10 | 57.37 | 57.60 | 122,826 | -1.49(-2.52%) |
May 02, 2017 | 59.26 | 59.53 | 58.52 | 59.09 | 104,029 | -0.12(-0.20%) |
May 01, 2017 | 58.95 | 59.70 | 58.55 | 59.21 | 144,258 | +0.61(+1.04%) |
Apr 28, 2017 | 59.13 | 59.15 | 58.14 | 58.60 | 119,861 | -0.44(-0.75%) |
Apr 27, 2017 | 58.72 | 59.46 | 58.20 | 59.04 | 137,697 | +0.42(+0.71%) |
Apr 26, 2017 | 60.43 | 60.57 | 58.55 | 58.63 | 177,980 | -1.80(-2.98%) |
Apr 25, 2017 | 58.97 | 61.66 | 58.97 | 60.43 | 142,789 | +1.84(+3.14%) |
Apr 24, 2017 | 58.26 | 59.07 | 57.83 | 58.59 | 156,317 | +1.53(+2.67%) |
Apr 21, 2017 | 58.78 | 58.78 | 56.63 | 57.06 | 236,416 | -1.75(-2.97%) |
Apr 20, 2017 | 56.51 | 59.10 | 55.73 | 58.81 | 237,000 | +2.55(+4.54%) |
Apr 19, 2017 | 56.48 | 57.18 | 55.72 | 56.26 | 130,834 | +0.13(+0.23%) |
Apr 18, 2017 | 55.61 | 56.21 | 55.15 | 56.13 | 208,859 | +0.38(+0.68%) |
Apr 17, 2017 | 55.67 | 56.07 | 55.43 | 55.75 | 135,134 | +0.23(+0.42%) |
Apr 13, 2017 | 55.92 | 56.46 | 55.51 | 55.52 | 88,762 | -0.52(-0.92%) |
Apr 12, 2017 | 57.57 | 57.57 | 56.01 | 56.04 | 82,964 | -1.69(-2.93%) |
Apr 11, 2017 | 56.98 | 57.83 | 56.55 | 57.73 | 84,416 | +0.60(+1.05%) |
Apr 10, 2017 | 57.60 | 58.20 | 57.00 | 57.13 | 100,963 | -0.42(-0.72%) |
Apr 07, 2017 | 57.16 | 57.75 | 56.37 | 57.54 | 162,136 | +0.33(+0.58%) |
Apr 06, 2017 | 56.25 | 57.47 | 56.12 | 57.21 | 99,984 | +1.03(+1.83%) |
Apr 05, 2017 | 56.52 | 57.28 | 55.50 | 56.18 | 167,114 | -0.04(-0.07%) |
Apr 04, 2017 | 55.48 | 56.31 | 55.48 | 56.22 | 89,700 | +0.42(+0.75%) |
Apr 03, 2017 | 57.21 | 57.45 | 55.43 | 55.80 | 114,883 | -1.08(-1.89%) |
Mar 31, 2017 | 57.36 | 57.79 | 56.78 | 56.88 | 149,487 | -0.58(-1.01%) |
Mar 30, 2017 | 56.66 | 57.59 | 56.51 | 57.46 | 104,043 | +0.98(+1.74%) |
Mar 29, 2017 | 55.18 | 56.93 | 54.83 | 56.48 | 145,538 | +1.12(+2.02%) |
Mar 28, 2017 | 55.66 | 55.85 | 54.94 | 55.36 | 246,038 | -0.11(-0.20%) |
Mar 27, 2017 | 55.82 | 56.19 | 54.89 | 55.47 | 126,893 | -1.03(-1.82%) |
Mar 24, 2017 | 56.52 | 57.90 | 56.15 | 56.50 | 124,996 | +0.07(+0.13%) |
Mar 23, 2017 | 55.98 | 56.47 | 55.16 | 56.42 | 95,016 | +0.43(+0.76%) |
Mar 22, 2017 | 55.77 | 56.29 | 54.59 | 56.00 | 177,341 | +0.22(+0.40%) |
Mar 21, 2017 | 57.81 | 57.81 | 55.69 | 55.78 | 151,233 | -1.82(-3.16%) |
Mar 20, 2017 | 57.78 | 58.25 | 57.45 | 57.60 | 84,362 | -0.30(-0.51%) |
Mar 17, 2017 | 57.53 | 58.22 | 57.34 | 57.89 | 286,102 | +0.22(+0.38%) |
Mar 16, 2017 | 57.96 | 58.06 | 57.35 | 57.67 | 101,830 | -0.06(-0.10%) |
Mar 15, 2017 | 56.65 | 57.98 | 56.51 | 57.73 | 95,054 | +1.29(+2.28%) |
Mar 14, 2017 | 56.41 | 56.93 | 55.43 | 56.44 | 117,740 | -0.11(-0.20%) |
Mar 13, 2017 | 56.81 | 57.44 | 56.10 | 56.55 | 77,681 | -0.14(-0.24%) |
Mar 10, 2017 | 56.45 | 57.01 | 55.83 | 56.69 | 109,646 | +0.55(+0.97%) |
Mar 09, 2017 | 58.36 | 58.36 | 55.88 | 56.15 | 170,264 | -2.01(-3.45%) |
Mar 08, 2017 | 58.74 | 58.74 | 57.95 | 58.15 | 132,453 | -0.32(-0.55%) |
Mar 07, 2017 | 58.42 | 58.66 | 57.65 | 58.48 | 155,966 | +0.16(+0.27%) |
Mar 06, 2017 | 58.31 | 59.25 | 57.10 | 58.32 | 154,395 | -0.17(-0.28%) |
Mar 03, 2017 | 57.68 | 58.61 | 57.35 | 58.49 | 185,746 | +0.98(+1.70%) |
Mar 02, 2017 | 58.14 | 58.45 | 57.32 | 57.51 | 241,206 | -0.86(-1.47%) |