Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 47.53 | 47.53 | 45.96 | 46.67 | 604,054 | -0.40(-0.85%) |
May 30, 2017 | 48.22 | 48.42 | 47.00 | 47.07 | 443,632 | -1.13(-2.34%) |
May 26, 2017 | 47.53 | 48.24 | 46.84 | 48.20 | 492,347 | +0.74(+1.56%) |
May 25, 2017 | 47.73 | 47.73 | 46.22 | 47.46 | 478,820 | +0.22(+0.47%) |
May 24, 2017 | 48.77 | 49.20 | 46.57 | 47.24 | 597,231 | -1.32(-2.72%) |
May 23, 2017 | 49.40 | 49.70 | 48.30 | 48.56 | 311,922 | -0.70(-1.42%) |
May 22, 2017 | 49.31 | 50.13 | 48.15 | 49.26 | 509,648 | +0.10(+0.20%) |
May 19, 2017 | 52.02 | 52.37 | 48.68 | 49.16 | 489,430 | -2.79(-5.37%) |
May 18, 2017 | 50.02 | 52.10 | 49.27 | 51.95 | 490,364 | +1.42(+2.81%) |
May 17, 2017 | 52.30 | 52.36 | 50.48 | 50.53 | 642,254 | -2.87(-5.37%) |
May 16, 2017 | 53.57 | 53.57 | 52.15 | 53.40 | 348,178 | -0.06(-0.11%) |
May 15, 2017 | 53.28 | 53.86 | 52.55 | 53.46 | 352,027 | +0.30(+0.56%) |
May 12, 2017 | 51.05 | 53.37 | 50.78 | 53.16 | 465,462 | +2.20(+4.32%) |
May 11, 2017 | 51.29 | 52.98 | 50.55 | 50.96 | 505,520 | -0.62(-1.20%) |
May 10, 2017 | 50.32 | 52.03 | 49.62 | 51.58 | 484,801 | +1.27(+2.52%) |
May 09, 2017 | 49.15 | 51.16 | 49.10 | 50.31 | 660,965 | +1.29(+2.63%) |
May 08, 2017 | 49.77 | 50.11 | 48.85 | 49.02 | 566,077 | -0.96(-1.92%) |
May 05, 2017 | 47.22 | 50.05 | 46.95 | 49.98 | 896,680 | +2.71(+5.73%) |
May 04, 2017 | 47.79 | 48.47 | 45.11 | 47.27 | 794,246 | +0.48(+1.03%) |
May 03, 2017 | 47.00 | 47.20 | 45.32 | 46.79 | 952,874 | -0.41(-0.87%) |
May 02, 2017 | 51.00 | 51.28 | 46.90 | 47.20 | 1,008,346 | -4.00(-7.81%) |
May 01, 2017 | 50.17 | 51.32 | 49.61 | 51.20 | 374,221 | +1.49(+3.00%) |
Apr 28, 2017 | 50.85 | 51.33 | 49.60 | 49.71 | 762,564 | -1.20(-2.36%) |
Apr 27, 2017 | 50.47 | 52.09 | 50.01 | 50.91 | 542,573 | +0.40(+0.79%) |
Apr 26, 2017 | 50.19 | 51.60 | 50.19 | 50.51 | 734,926 | +0.31(+0.62%) |
Apr 25, 2017 | 48.15 | 50.42 | 48.06 | 50.20 | 891,049 | +2.83(+5.97%) |
Apr 24, 2017 | 47.69 | 48.50 | 47.08 | 47.37 | 561,354 | +0.38(+0.81%) |
Apr 21, 2017 | 48.07 | 48.73 | 46.92 | 46.99 | 730,685 | -1.29(-2.67%) |
Apr 20, 2017 | 48.79 | 49.73 | 47.80 | 48.28 | 983,245 | -0.46(-0.94%) |
Apr 19, 2017 | 49.78 | 50.94 | 48.57 | 48.74 | 4,110,573 | -1.62(-3.22%) |
Apr 18, 2017 | 53.81 | 53.81 | 49.94 | 50.36 | 1,284,784 | -5.15(-9.28%) |
Apr 17, 2017 | 55.31 | 55.57 | 53.99 | 55.51 | 223,092 | +0.18(+0.33%) |
Apr 13, 2017 | 53.39 | 56.37 | 53.23 | 55.33 | 329,507 | +1.69(+3.15%) |
Apr 12, 2017 | 53.66 | 54.41 | 52.74 | 53.64 | 236,732 | +0.00(+0.00%) |
Apr 11, 2017 | 53.44 | 54.82 | 52.48 | 53.64 | 347,040 | -0.07(-0.13%) |
Apr 10, 2017 | 54.13 | 54.79 | 53.23 | 53.71 | 297,811 | -0.13(-0.24%) |
Apr 07, 2017 | 53.56 | 54.11 | 52.58 | 53.84 | 354,474 | +0.15(+0.28%) |
Apr 06, 2017 | 53.81 | 54.46 | 52.67 | 53.69 | 583,656 | +0.24(+0.45%) |
Apr 05, 2017 | 55.90 | 56.55 | 52.56 | 53.45 | 1,053,474 | -2.12(-3.82%) |
Apr 04, 2017 | 56.46 | 57.19 | 54.61 | 55.57 | 547,112 | -0.63(-1.12%) |
Apr 03, 2017 | 58.55 | 59.00 | 55.83 | 56.20 | 470,741 | -2.20(-3.77%) |
Mar 31, 2017 | 57.43 | 58.65 | 57.27 | 58.40 | 286,984 | +1.06(+1.85%) |
Mar 30, 2017 | 57.28 | 58.49 | 57.18 | 57.34 | 365,689 | +0.14(+0.24%) |
Mar 29, 2017 | 56.44 | 58.15 | 56.12 | 57.20 | 332,926 | +0.87(+1.54%) |
Mar 28, 2017 | 56.72 | 58.00 | 56.14 | 56.33 | 376,481 | -0.44(-0.78%) |
Mar 27, 2017 | 54.18 | 58.28 | 53.55 | 56.77 | 655,062 | +1.50(+2.71%) |
Mar 24, 2017 | 54.30 | 55.59 | 54.18 | 55.27 | 360,423 | +1.14(+2.11%) |
Mar 23, 2017 | 53.03 | 54.47 | 52.69 | 54.13 | 409,416 | +1.21(+2.29%) |
Mar 22, 2017 | 53.13 | 53.66 | 51.48 | 52.92 | 552,140 | -0.23(-0.43%) |
Mar 21, 2017 | 56.37 | 56.71 | 52.30 | 53.15 | 884,887 | -3.01(-5.36%) |
Mar 20, 2017 | 53.71 | 56.43 | 53.19 | 56.16 | 429,550 | +2.50(+4.66%) |
Mar 17, 2017 | 53.50 | 54.23 | 53.16 | 53.66 | 604,328 | -0.43(-0.79%) |
Mar 16, 2017 | 54.00 | 54.47 | 53.06 | 54.09 | 310,853 | -0.16(-0.29%) |
Mar 15, 2017 | 51.82 | 54.59 | 51.21 | 54.25 | 407,538 | +2.78(+5.40%) |
Mar 14, 2017 | 51.68 | 51.98 | 50.20 | 51.47 | 258,209 | -0.30(-0.58%) |
Mar 13, 2017 | 52.27 | 52.70 | 51.40 | 51.77 | 276,347 | -0.47(-0.90%) |
Mar 10, 2017 | 52.31 | 52.75 | 51.18 | 52.24 | 316,070 | +0.47(+0.91%) |
Mar 09, 2017 | 51.16 | 52.14 | 50.62 | 51.77 | 421,144 | +0.67(+1.31%) |
Mar 08, 2017 | 49.67 | 51.93 | 49.07 | 51.10 | 381,981 | +1.53(+3.09%) |
Mar 07, 2017 | 49.46 | 50.15 | 48.26 | 49.57 | 360,086 | -0.36(-0.72%) |
Mar 06, 2017 | 50.73 | 50.97 | 49.24 | 49.93 | 409,150 | -1.03(-2.02%) |
Mar 03, 2017 | 51.19 | 52.48 | 50.01 | 50.96 | 446,043 | -0.07(-0.14%) |
Mar 02, 2017 | 51.50 | 53.57 | 50.96 | 51.03 | 457,929 | -0.71(-1.37%) |