Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 45.33 | 45.77 | 44.43 | 45.33 | 82,795 | +0.19(+0.41%) |
May 30, 2017 | 46.27 | 46.76 | 44.96 | 45.14 | 125,999 | -1.37(-2.95%) |
May 26, 2017 | 46.45 | 46.58 | 45.45 | 46.51 | 127,514 | +0.00(+0.00%) |
May 25, 2017 | 46.70 | 47.08 | 46.02 | 46.51 | 89,640 | -0.12(-0.27%) |
May 24, 2017 | 47.20 | 47.23 | 46.02 | 46.64 | 92,222 | -0.37(-0.80%) |
May 23, 2017 | 48.20 | 48.32 | 46.95 | 47.01 | 118,915 | -1.06(-2.20%) |
May 22, 2017 | 47.64 | 48.51 | 47.61 | 48.07 | 123,052 | +0.50(+1.05%) |
May 19, 2017 | 46.14 | 47.89 | 45.89 | 47.57 | 143,795 | +1.31(+2.83%) |
May 18, 2017 | 46.39 | 47.20 | 46.20 | 46.27 | 115,886 | -0.31(-0.67%) |
May 17, 2017 | 45.83 | 47.01 | 45.05 | 46.58 | 141,225 | +0.37(+0.81%) |
May 16, 2017 | 47.76 | 48.45 | 45.89 | 46.20 | 140,415 | -0.75(-1.59%) |
May 15, 2017 | 47.62 | 47.93 | 46.47 | 46.95 | 202,549 | -0.61(-1.27%) |
May 12, 2017 | 48.47 | 49.13 | 47.50 | 47.56 | 148,053 | -0.73(-1.51%) |
May 11, 2017 | 50.34 | 50.46 | 48.01 | 48.28 | 172,334 | -2.18(-4.32%) |
May 10, 2017 | 51.37 | 52.46 | 50.34 | 50.46 | 174,965 | -0.91(-1.77%) |
May 09, 2017 | 51.01 | 53.31 | 50.59 | 51.37 | 243,445 | +0.27(+0.53%) |
May 08, 2017 | 52.77 | 53.85 | 50.74 | 51.10 | 399,263 | -1.39(-2.65%) |
May 05, 2017 | 57.55 | 60.58 | 50.53 | 52.49 | 631,096 | -18.51(-26.07%) |
May 04, 2017 | 72.15 | 72.73 | 70.46 | 71.00 | 79,728 | -1.09(-1.51%) |
May 03, 2017 | 72.52 | 73.06 | 71.79 | 72.09 | 102,286 | -0.85(-1.16%) |
May 02, 2017 | 72.88 | 73.67 | 72.64 | 72.94 | 53,792 | -0.06(-0.08%) |
May 01, 2017 | 72.40 | 73.49 | 71.85 | 73.00 | 109,712 | +1.09(+1.52%) |
Apr 28, 2017 | 73.12 | 73.12 | 70.94 | 71.91 | 77,477 | -1.15(-1.58%) |
Apr 27, 2017 | 74.52 | 75.06 | 72.94 | 73.06 | 49,701 | -1.39(-1.87%) |
Apr 26, 2017 | 74.82 | 75.09 | 74.15 | 74.46 | 148,586 | -0.36(-0.49%) |
Apr 25, 2017 | 75.24 | 75.79 | 74.76 | 74.82 | 55,432 | -0.12(-0.16%) |
Apr 24, 2017 | 76.33 | 76.33 | 74.27 | 74.94 | 56,568 | -0.67(-0.88%) |
Apr 21, 2017 | 76.33 | 76.33 | 75.36 | 75.61 | 46,256 | -0.79(-1.03%) |
Apr 20, 2017 | 75.67 | 76.97 | 75.55 | 76.39 | 59,071 | +0.85(+1.12%) |
Apr 19, 2017 | 75.12 | 75.55 | 74.58 | 75.55 | 40,065 | +0.79(+1.05%) |
Apr 18, 2017 | 73.18 | 73.43 | 73.18 | 74.76 | 55,119 | +1.03(+1.40%) |
Apr 17, 2017 | 73.18 | 74.03 | 72.97 | 73.73 | 37,934 | +0.48(+0.66%) |
Apr 13, 2017 | 74.39 | 74.52 | 72.58 | 73.24 | 84,358 | -1.27(-1.71%) |
Apr 12, 2017 | 75.67 | 75.67 | 74.42 | 74.52 | 44,615 | -0.97(-1.28%) |
Apr 11, 2017 | 75.18 | 75.67 | 74.58 | 75.49 | 56,837 | +0.30(+0.40%) |
Apr 10, 2017 | 74.70 | 75.55 | 74.39 | 75.18 | 40,798 | +0.91(+1.22%) |
Apr 07, 2017 | 74.82 | 75.18 | 73.85 | 74.27 | 50,035 | -0.61(-0.81%) |
Apr 06, 2017 | 76.09 | 76.39 | 74.58 | 74.88 | 77,416 | -0.97(-1.28%) |
Apr 05, 2017 | 76.70 | 77.18 | 75.70 | 75.85 | 68,506 | -0.55(-0.71%) |
Apr 04, 2017 | 75.55 | 76.45 | 75.00 | 76.39 | 41,699 | +0.79(+1.04%) |
Apr 03, 2017 | 76.64 | 76.64 | 75.15 | 75.61 | 54,437 | -0.91(-1.19%) |
Mar 31, 2017 | 76.27 | 76.76 | 75.76 | 76.52 | 83,308 | +0.48(+0.64%) |
Mar 30, 2017 | 76.03 | 76.06 | 75.00 | 76.03 | 48,894 | -0.06(-0.08%) |
Mar 29, 2017 | 75.06 | 76.15 | 74.46 | 76.09 | 129,002 | +0.91(+1.21%) |
Mar 28, 2017 | 75.00 | 75.85 | 74.39 | 75.18 | 54,758 | +0.18(+0.24%) |
Mar 27, 2017 | 75.97 | 76.45 | 74.70 | 75.00 | 52,555 | -0.97(-1.28%) |
Mar 24, 2017 | 75.30 | 76.55 | 75.18 | 75.97 | 48,245 | +0.73(+0.97%) |
Mar 23, 2017 | 75.42 | 76.15 | 74.82 | 75.24 | 68,848 | +0.12(+0.16%) |
Mar 22, 2017 | 74.82 | 75.61 | 74.33 | 75.12 | 73,796 | +0.24(+0.32%) |
Mar 21, 2017 | 75.97 | 76.94 | 74.88 | 74.88 | 57,826 | -0.85(-1.12%) |
Mar 20, 2017 | 76.94 | 77.24 | 75.61 | 75.73 | 59,471 | -1.33(-1.73%) |
Mar 17, 2017 | 75.30 | 77.18 | 75.24 | 77.06 | 114,389 | +1.21(+1.60%) |
Mar 16, 2017 | 75.73 | 76.15 | 74.70 | 75.85 | 65,414 | +0.24(+0.32%) |
Mar 15, 2017 | 79.91 | 80.76 | 75.33 | 75.61 | 125,155 | -1.21(-1.58%) |
Mar 14, 2017 | 76.64 | 77.30 | 76.42 | 76.82 | 67,439 | -0.30(-0.39%) |
Mar 13, 2017 | 77.73 | 78.45 | 76.82 | 77.12 | 63,070 | -0.24(-0.31%) |
Mar 10, 2017 | 77.61 | 78.54 | 76.78 | 77.36 | 76,944 | -0.18(-0.23%) |
Mar 09, 2017 | 77.79 | 78.57 | 76.76 | 77.54 | 99,358 | +0.42(+0.55%) |
Mar 08, 2017 | 75.79 | 77.42 | 75.79 | 77.12 | 147,566 | +1.39(+1.84%) |
Mar 07, 2017 | 75.61 | 76.27 | 75.42 | 75.73 | 56,609 | +0.30(+0.40%) |
Mar 06, 2017 | 75.78 | 76.41 | 75.36 | 75.42 | 75,877 | -0.77(-1.02%) |
Mar 03, 2017 | 75.96 | 77.98 | 75.19 | 76.20 | 61,552 | +0.18(+0.23%) |
Mar 02, 2017 | 76.32 | 76.85 | 75.13 | 76.02 | 79,335 | -0.42(-0.55%) |