Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 47.09 | 47.73 | 45.91 | 46.80 | 970,441 | -1.04(-2.17%) |
May 30, 2017 | 48.24 | 48.53 | 47.55 | 47.84 | 854,056 | -1.39(-2.83%) |
May 26, 2017 | 48.76 | 49.49 | 48.13 | 49.23 | 779,067 | +0.35(+0.71%) |
May 25, 2017 | 49.97 | 51.27 | 48.63 | 48.88 | 920,813 | -1.42(-2.83%) |
May 24, 2017 | 51.44 | 51.84 | 50.04 | 50.31 | 751,421 | -1.14(-2.22%) |
May 23, 2017 | 51.36 | 51.49 | 50.43 | 51.45 | 1,507,753 | +0.67(+1.32%) |
May 22, 2017 | 50.88 | 51.34 | 50.35 | 50.78 | 1,148,547 | +0.05(+0.09%) |
May 19, 2017 | 49.86 | 50.90 | 49.48 | 50.73 | 852,373 | +1.25(+2.53%) |
May 18, 2017 | 49.13 | 49.82 | 48.91 | 49.48 | 943,095 | +0.00(+0.00%) |
May 17, 2017 | 49.34 | 50.18 | 48.87 | 49.48 | 1,933,755 | -0.13(-0.27%) |
May 16, 2017 | 49.93 | 50.22 | 49.28 | 49.61 | 1,381,376 | -0.11(-0.23%) |
May 15, 2017 | 51.16 | 51.46 | 49.67 | 49.72 | 1,026,297 | -0.42(-0.85%) |
May 12, 2017 | 50.94 | 51.31 | 49.87 | 50.15 | 898,677 | -0.75(-1.48%) |
May 11, 2017 | 52.11 | 52.47 | 50.76 | 50.90 | 1,136,566 | -0.94(-1.82%) |
May 10, 2017 | 51.87 | 52.21 | 51.15 | 51.84 | 1,217,514 | +0.77(+1.51%) |
May 09, 2017 | 51.05 | 52.00 | 50.57 | 51.07 | 1,410,732 | -0.08(-0.17%) |
May 08, 2017 | 49.61 | 51.49 | 49.34 | 51.16 | 1,559,075 | +1.48(+2.98%) |
May 05, 2017 | 48.43 | 50.42 | 48.35 | 49.68 | 1,993,269 | +0.75(+1.54%) |
May 04, 2017 | 48.70 | 49.22 | 47.92 | 48.92 | 2,213,697 | -0.21(-0.42%) |
May 03, 2017 | 50.82 | 50.82 | 48.50 | 49.13 | 3,288,148 | -2.49(-4.82%) |
May 02, 2017 | 52.03 | 52.58 | 50.93 | 51.62 | 821,100 | -0.36(-0.69%) |
May 01, 2017 | 51.89 | 52.16 | 51.14 | 51.98 | 1,156,626 | -0.08(-0.14%) |
Apr 28, 2017 | 53.57 | 53.60 | 51.95 | 52.05 | 1,610,448 | -1.10(-2.07%) |
Apr 27, 2017 | 54.12 | 54.12 | 51.39 | 53.15 | 2,607,196 | -1.72(-3.14%) |
Apr 26, 2017 | 54.85 | 56.17 | 54.75 | 54.88 | 954,691 | -0.40(-0.72%) |
Apr 25, 2017 | 54.45 | 55.36 | 53.96 | 55.27 | 772,225 | +0.98(+1.81%) |
Apr 24, 2017 | 54.24 | 55.01 | 53.93 | 54.29 | 1,085,577 | +0.43(+0.80%) |
Apr 21, 2017 | 53.98 | 54.32 | 52.93 | 53.86 | 2,035,091 | -0.15(-0.28%) |
Apr 20, 2017 | 55.88 | 56.36 | 52.66 | 54.01 | 2,466,116 | -1.76(-3.16%) |
Apr 19, 2017 | 58.52 | 58.76 | 55.61 | 55.77 | 1,510,912 | -2.72(-4.66%) |
Apr 18, 2017 | 59.13 | 60.13 | 58.48 | 58.50 | 858,965 | -1.28(-2.14%) |
Apr 17, 2017 | 59.65 | 60.41 | 59.01 | 59.78 | 863,532 | +0.00(+0.00%) |
Apr 13, 2017 | 60.66 | 61.30 | 59.61 | 59.78 | 1,413,135 | -0.90(-1.49%) |
Apr 12, 2017 | 61.05 | 62.19 | 60.33 | 60.68 | 853,714 | -0.37(-0.60%) |
Apr 11, 2017 | 60.15 | 61.07 | 59.60 | 61.05 | 845,611 | +0.86(+1.42%) |
Apr 10, 2017 | 59.19 | 60.55 | 58.90 | 60.19 | 646,208 | +1.41(+2.41%) |
Apr 07, 2017 | 58.80 | 59.55 | 58.40 | 58.78 | 745,185 | -0.02(-0.03%) |
Apr 06, 2017 | 58.10 | 58.89 | 57.56 | 58.80 | 911,507 | +1.35(+2.35%) |
Apr 05, 2017 | 59.73 | 60.39 | 57.44 | 57.45 | 1,565,416 | -1.87(-3.15%) |
Apr 04, 2017 | 57.98 | 59.82 | 57.78 | 59.32 | 1,537,133 | +1.30(+2.24%) |
Apr 03, 2017 | 58.69 | 58.83 | 56.92 | 58.02 | 1,531,905 | -0.74(-1.27%) |
Mar 31, 2017 | 58.53 | 60.00 | 58.53 | 58.76 | 1,165,770 | +0.24(+0.40%) |
Mar 30, 2017 | 59.76 | 60.09 | 58.26 | 58.53 | 1,057,363 | -0.74(-1.26%) |
Mar 29, 2017 | 58.95 | 59.82 | 58.80 | 59.27 | 1,307,045 | +0.33(+0.56%) |
Mar 28, 2017 | 57.83 | 59.03 | 57.41 | 58.94 | 1,200,111 | +1.18(+2.04%) |
Mar 27, 2017 | 57.13 | 58.45 | 56.80 | 57.76 | 785,880 | -0.51(-0.87%) |
Mar 24, 2017 | 58.89 | 59.18 | 58.08 | 58.27 | 784,075 | -0.50(-0.85%) |
Mar 23, 2017 | 59.31 | 59.86 | 58.53 | 58.77 | 831,724 | -0.76(-1.28%) |
Mar 22, 2017 | 58.98 | 59.85 | 58.01 | 59.53 | 1,138,609 | +0.12(+0.21%) |
Mar 21, 2017 | 61.31 | 61.31 | 59.23 | 59.41 | 981,176 | -1.63(-2.67%) |
Mar 20, 2017 | 60.53 | 61.15 | 59.73 | 61.04 | 916,485 | +0.11(+0.19%) |
Mar 17, 2017 | 60.80 | 61.42 | 60.46 | 60.93 | 1,157,405 | +0.20(+0.33%) |
Mar 16, 2017 | 62.08 | 62.21 | 60.50 | 60.73 | 1,064,935 | -0.97(-1.57%) |
Mar 15, 2017 | 61.15 | 62.02 | 60.45 | 61.70 | 2,036,118 | +1.00(+1.65%) |
Mar 14, 2017 | 59.40 | 61.06 | 58.40 | 60.70 | 1,247,853 | +0.19(+0.31%) |
Mar 13, 2017 | 59.77 | 61.04 | 59.30 | 60.51 | 1,004,327 | +0.52(+0.86%) |
Mar 10, 2017 | 60.77 | 60.96 | 59.43 | 60.00 | 1,158,254 | -0.42(-0.70%) |
Mar 09, 2017 | 58.93 | 60.69 | 58.29 | 60.42 | 1,640,723 | +1.34(+2.27%) |
Mar 08, 2017 | 61.00 | 61.15 | 58.67 | 59.08 | 1,424,389 | -2.37(-3.86%) |
Mar 07, 2017 | 62.62 | 62.67 | 60.94 | 61.45 | 858,149 | -1.08(-1.73%) |
Mar 06, 2017 | 61.85 | 62.81 | 61.63 | 62.53 | 1,348,297 | +0.49(+0.79%) |
Mar 03, 2017 | 63.24 | 63.69 | 61.51 | 62.04 | 1,035,397 | -1.19(-1.88%) |
Mar 02, 2017 | 65.13 | 65.74 | 62.79 | 63.23 | 1,472,415 | -2.61(-3.97%) |