Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 55.90 | 57.32 | 54.80 | 55.45 | 574,654 | -0.05(-0.09%) |
May 30, 2017 | 55.90 | 56.29 | 55.00 | 55.50 | 919,916 | -0.40(-0.72%) |
May 26, 2017 | 56.00 | 57.90 | 54.30 | 55.90 | 2,791,613 | +1.65(+3.04%) |
May 25, 2017 | 56.80 | 59.50 | 51.50 | 54.25 | 6,655,273 | +13.75(+33.95%) |
May 24, 2017 | 40.80 | 41.15 | 40.05 | 40.50 | 903,547 | -0.30(-0.74%) |
May 23, 2017 | 41.10 | 41.20 | 39.55 | 40.80 | 207,624 | -0.25(-0.61%) |
May 22, 2017 | 41.05 | 41.35 | 40.55 | 41.05 | 194,567 | +0.00(+0.00%) |
May 19, 2017 | 41.40 | 41.95 | 40.70 | 41.05 | 349,365 | -0.70(-1.68%) |
May 18, 2017 | 38.40 | 41.92 | 38.40 | 41.75 | 613,062 | +3.45(+9.01%) |
May 17, 2017 | 39.70 | 39.90 | 38.23 | 38.30 | 308,544 | -1.85(-4.61%) |
May 16, 2017 | 40.45 | 40.45 | 39.50 | 40.15 | 331,806 | -0.20(-0.50%) |
May 15, 2017 | 39.00 | 41.35 | 38.89 | 40.35 | 346,385 | +1.30(+3.33%) |
May 12, 2017 | 39.65 | 40.10 | 38.98 | 39.05 | 281,381 | -0.50(-1.26%) |
May 11, 2017 | 39.85 | 40.50 | 39.15 | 39.55 | 316,939 | -0.55(-1.37%) |
May 10, 2017 | 39.90 | 40.15 | 39.20 | 40.10 | 345,864 | +0.25(+0.63%) |
May 09, 2017 | 40.35 | 40.38 | 39.10 | 39.85 | 297,579 | -0.30(-0.75%) |
May 08, 2017 | 40.00 | 40.25 | 39.55 | 40.15 | 300,941 | -0.10(-0.25%) |
May 05, 2017 | 39.85 | 40.50 | 38.90 | 40.25 | 245,628 | +0.30(+0.75%) |
May 04, 2017 | 39.25 | 39.95 | 38.65 | 39.95 | 595,633 | +0.45(+1.14%) |
May 03, 2017 | 42.25 | 42.25 | 38.14 | 39.50 | 1,061,388 | -2.60(-6.18%) |
May 02, 2017 | 43.80 | 43.90 | 41.15 | 42.10 | 447,550 | -1.75(-3.99%) |
May 01, 2017 | 44.30 | 44.70 | 43.70 | 43.85 | 397,520 | -0.20(-0.45%) |
Apr 28, 2017 | 44.55 | 44.90 | 43.90 | 44.05 | 213,039 | -0.45(-1.01%) |
Apr 27, 2017 | 42.60 | 44.60 | 42.50 | 44.50 | 416,753 | +2.05(+4.83%) |
Apr 26, 2017 | 42.35 | 42.55 | 41.20 | 42.45 | 294,034 | +0.15(+0.35%) |
Apr 25, 2017 | 42.30 | 43.35 | 42.20 | 42.30 | 272,909 | +0.30(+0.71%) |
Apr 24, 2017 | 41.60 | 42.55 | 41.38 | 42.00 | 346,762 | +0.80(+1.94%) |
Apr 21, 2017 | 42.25 | 42.60 | 41.00 | 41.20 | 299,949 | -1.00(-2.37%) |
Apr 20, 2017 | 42.25 | 42.75 | 41.95 | 42.20 | 206,600 | +0.10(+0.24%) |
Apr 19, 2017 | 42.20 | 42.40 | 41.25 | 42.10 | 296,778 | +0.00(+0.00%) |
Apr 18, 2017 | 42.70 | 42.95 | 41.25 | 42.10 | 399,554 | -0.90(-2.09%) |
Apr 17, 2017 | 43.00 | 43.45 | 42.75 | 43.00 | 229,554 | +0.00(+0.00%) |
Apr 13, 2017 | 42.50 | 45.12 | 42.20 | 43.00 | 973,575 | +0.45(+1.06%) |
Apr 12, 2017 | 43.15 | 43.25 | 42.40 | 42.55 | 361,491 | -0.60(-1.39%) |
Apr 11, 2017 | 42.80 | 43.40 | 42.01 | 43.15 | 310,615 | +0.25(+0.58%) |
Apr 10, 2017 | 44.50 | 44.94 | 42.90 | 42.90 | 228,490 | -1.45(-3.27%) |
Apr 07, 2017 | 43.55 | 44.85 | 43.40 | 44.35 | 406,793 | +0.70(+1.60%) |
Apr 06, 2017 | 43.30 | 44.05 | 43.05 | 43.65 | 266,663 | +0.40(+0.92%) |
Apr 05, 2017 | 44.80 | 45.55 | 42.65 | 43.25 | 390,862 | -1.40(-3.14%) |
Apr 04, 2017 | 45.00 | 45.30 | 44.30 | 44.65 | 190,854 | -0.40(-0.89%) |
Apr 03, 2017 | 45.45 | 45.73 | 44.55 | 45.05 | 337,333 | -0.30(-0.66%) |
Mar 31, 2017 | 45.50 | 45.65 | 45.05 | 45.35 | 281,727 | -0.10(-0.22%) |
Mar 30, 2017 | 45.20 | 45.65 | 45.00 | 45.45 | 246,203 | +0.20(+0.44%) |
Mar 29, 2017 | 45.45 | 45.75 | 45.05 | 45.25 | 300,091 | -0.20(-0.44%) |
Mar 28, 2017 | 45.50 | 45.90 | 44.85 | 45.45 | 209,995 | -0.10(-0.22%) |
Mar 27, 2017 | 45.25 | 45.90 | 44.00 | 45.55 | 206,374 | -0.30(-0.65%) |
Mar 24, 2017 | 45.80 | 47.15 | 45.60 | 45.85 | 212,177 | +0.25(+0.55%) |
Mar 23, 2017 | 45.50 | 46.35 | 45.05 | 45.60 | 308,927 | +0.20(+0.44%) |
Mar 22, 2017 | 45.30 | 46.02 | 44.60 | 45.40 | 237,593 | +0.10(+0.22%) |
Mar 21, 2017 | 48.40 | 48.95 | 45.05 | 45.30 | 388,298 | -2.90(-6.02%) |
Mar 20, 2017 | 47.40 | 48.65 | 47.00 | 48.20 | 268,562 | +0.75(+1.58%) |
Mar 17, 2017 | 48.30 | 48.75 | 47.10 | 47.45 | 687,419 | -1.05(-2.16%) |
Mar 16, 2017 | 48.85 | 49.15 | 48.33 | 48.50 | 199,144 | -0.35(-0.72%) |
Mar 15, 2017 | 48.00 | 48.95 | 47.40 | 48.85 | 522,386 | +0.90(+1.88%) |
Mar 14, 2017 | 48.80 | 48.80 | 47.55 | 47.95 | 247,431 | -0.95(-1.94%) |
Mar 13, 2017 | 47.90 | 49.45 | 47.42 | 48.90 | 482,651 | +0.85(+1.77%) |
Mar 10, 2017 | 48.25 | 49.10 | 47.10 | 48.05 | 307,931 | +0.00(+0.00%) |
Mar 09, 2017 | 48.70 | 49.25 | 47.05 | 48.05 | 624,107 | -1.60(-3.22%) |
Mar 08, 2017 | 50.00 | 51.85 | 48.50 | 49.65 | 1,324,636 | -0.30(-0.60%) |
Mar 07, 2017 | 48.55 | 50.15 | 47.25 | 49.95 | 834,980 | +1.25(+2.57%) |
Mar 06, 2017 | 47.60 | 48.95 | 46.16 | 48.70 | 330,021 | +1.00(+2.10%) |
Mar 03, 2017 | 48.20 | 48.90 | 47.40 | 47.70 | 243,809 | -0.55(-1.14%) |
Mar 02, 2017 | 47.65 | 49.40 | 47.42 | 48.25 | 655,960 | +0.35(+0.73%) |