Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 54.25 | 54.65 | 53.05 | 53.80 | 242,100 | -0.40(-0.74%) |
May 30, 2017 | 53.40 | 55.02 | 53.40 | 54.20 | 351,538 | +0.70(+1.31%) |
May 26, 2017 | 53.55 | 54.15 | 53.20 | 53.50 | 156,660 | +0.00(+0.00%) |
May 25, 2017 | 53.60 | 53.90 | 53.15 | 53.50 | 315,759 | -0.10(-0.19%) |
May 24, 2017 | 52.70 | 53.70 | 52.50 | 53.60 | 251,108 | +1.00(+1.90%) |
May 23, 2017 | 52.25 | 52.90 | 51.65 | 52.60 | 220,386 | +0.35(+0.67%) |
May 22, 2017 | 52.25 | 52.85 | 51.75 | 52.25 | 244,319 | +0.10(+0.19%) |
May 19, 2017 | 51.50 | 52.60 | 51.50 | 52.15 | 264,042 | +0.65(+1.26%) |
May 18, 2017 | 52.45 | 53.00 | 51.50 | 51.50 | 188,301 | -1.05(-2.00%) |
May 17, 2017 | 54.60 | 53.90 | 52.50 | 52.55 | 219,489 | -2.05(-3.75%) |
May 16, 2017 | 54.15 | 54.60 | 53.40 | 54.60 | 222,417 | +0.45(+0.83%) |
May 15, 2017 | 51.35 | 54.40 | 51.35 | 54.15 | 335,785 | +2.75(+5.35%) |
May 12, 2017 | 52.50 | 52.50 | 51.40 | 51.40 | 226,251 | -1.00(-1.91%) |
May 11, 2017 | 52.50 | 53.00 | 51.60 | 52.40 | 299,230 | -0.30(-0.57%) |
May 10, 2017 | 53.40 | 53.40 | 52.60 | 52.70 | 266,019 | -0.75(-1.40%) |
May 09, 2017 | 53.55 | 53.60 | 52.60 | 53.45 | 409,446 | -0.05(-0.09%) |
May 08, 2017 | 55.95 | 56.30 | 53.30 | 53.50 | 565,409 | -2.55(-4.55%) |
May 05, 2017 | 56.55 | 56.80 | 55.50 | 56.05 | 356,395 | +0.00(+0.00%) |
May 04, 2017 | 62.95 | 62.95 | 55.70 | 56.05 | 605,110 | -0.40(-0.71%) |
May 03, 2017 | 56.50 | 57.40 | 56.10 | 56.45 | 308,602 | -0.20(-0.35%) |
May 02, 2017 | 58.40 | 58.40 | 56.35 | 56.65 | 391,265 | -1.50(-2.58%) |
May 01, 2017 | 59.70 | 59.90 | 57.50 | 58.15 | 344,787 | -1.20(-2.02%) |
Apr 28, 2017 | 58.80 | 59.65 | 58.30 | 59.35 | 257,393 | +0.75(+1.28%) |
Apr 27, 2017 | 58.70 | 59.35 | 58.60 | 58.60 | 326,394 | -0.20(-0.34%) |
Apr 26, 2017 | 56.85 | 59.45 | 56.85 | 58.80 | 417,061 | +2.00(+3.52%) |
Apr 25, 2017 | 56.70 | 57.65 | 56.20 | 56.80 | 388,646 | +0.55(+0.98%) |
Apr 24, 2017 | 56.65 | 57.10 | 55.80 | 56.25 | 422,504 | +0.35(+0.63%) |
Apr 21, 2017 | 57.00 | 57.27 | 55.80 | 55.90 | 274,260 | -1.25(-2.19%) |
Apr 20, 2017 | 57.30 | 57.65 | 56.75 | 57.15 | 218,905 | +0.20(+0.35%) |
Apr 19, 2017 | 55.70 | 57.15 | 55.65 | 56.95 | 207,277 | +1.30(+2.34%) |
Apr 18, 2017 | 55.25 | 55.85 | 54.70 | 55.65 | 183,979 | +0.25(+0.45%) |
Apr 17, 2017 | 55.20 | 55.65 | 55.05 | 55.40 | 207,314 | +0.40(+0.73%) |
Apr 13, 2017 | 55.40 | 55.58 | 54.90 | 55.00 | 172,542 | -0.40(-0.72%) |
Apr 12, 2017 | 56.95 | 56.95 | 55.40 | 55.40 | 192,866 | -1.40(-2.46%) |
Apr 11, 2017 | 56.40 | 57.60 | 56.30 | 56.80 | 212,908 | +0.30(+0.53%) |
Apr 10, 2017 | 56.70 | 57.05 | 56.00 | 56.50 | 256,689 | -0.25(-0.44%) |
Apr 07, 2017 | 56.20 | 57.05 | 56.15 | 56.75 | 208,732 | +0.25(+0.44%) |
Apr 06, 2017 | 56.35 | 56.75 | 55.70 | 56.50 | 329,497 | +0.25(+0.44%) |
Apr 05, 2017 | 55.55 | 56.65 | 55.50 | 56.25 | 472,514 | +0.90(+1.63%) |
Apr 04, 2017 | 54.80 | 55.45 | 54.45 | 55.35 | 348,805 | +0.55(+1.00%) |
Apr 03, 2017 | 55.00 | 55.35 | 54.20 | 54.80 | 544,659 | -0.25(-0.45%) |
Mar 31, 2017 | 53.00 | 55.60 | 53.00 | 55.05 | 529,362 | +1.95(+3.67%) |
Mar 30, 2017 | 52.10 | 53.35 | 51.55 | 53.10 | 332,373 | +1.05(+2.02%) |
Mar 29, 2017 | 51.25 | 52.15 | 51.00 | 52.05 | 367,822 | +0.65(+1.26%) |
Mar 28, 2017 | 50.40 | 51.55 | 50.20 | 51.40 | 237,778 | +0.80(+1.58%) |
Mar 27, 2017 | 50.05 | 50.75 | 49.95 | 50.60 | 180,802 | +0.15(+0.30%) |
Mar 24, 2017 | 51.00 | 51.10 | 50.02 | 50.45 | 236,213 | -0.45(-0.88%) |
Mar 23, 2017 | 50.70 | 51.50 | 50.05 | 50.90 | 312,598 | +0.00(+0.00%) |
Mar 22, 2017 | 50.30 | 50.92 | 50.15 | 50.90 | 247,849 | +0.65(+1.29%) |
Mar 21, 2017 | 51.15 | 51.55 | 50.20 | 50.25 | 384,355 | -0.65(-1.28%) |
Mar 20, 2017 | 51.35 | 51.60 | 50.75 | 50.90 | 293,322 | -0.40(-0.78%) |
Mar 17, 2017 | 50.05 | 51.40 | 50.00 | 51.30 | 486,757 | +1.25(+2.50%) |
Mar 16, 2017 | 50.65 | 50.75 | 49.90 | 50.05 | 240,636 | -0.70(-1.38%) |
Mar 15, 2017 | 49.90 | 51.05 | 49.40 | 50.75 | 367,813 | +1.00(+2.01%) |
Mar 14, 2017 | 50.55 | 50.83 | 49.55 | 49.75 | 327,751 | -0.90(-1.78%) |
Mar 13, 2017 | 50.60 | 50.85 | 50.15 | 50.65 | 298,651 | +0.05(+0.10%) |
Mar 10, 2017 | 51.25 | 51.35 | 49.85 | 50.60 | 546,294 | -0.50(-0.98%) |
Mar 09, 2017 | 52.35 | 52.65 | 51.00 | 51.10 | 418,356 | -1.25(-2.39%) |
Mar 08, 2017 | 52.55 | 53.05 | 52.08 | 52.35 | 396,548 | -0.15(-0.29%) |
Mar 07, 2017 | 53.10 | 53.95 | 52.45 | 52.50 | 281,023 | -0.84(-1.57%) |
Mar 06, 2017 | 54.60 | 54.80 | 53.30 | 53.34 | 340,861 | -1.66(-3.02%) |
Mar 03, 2017 | 55.15 | 55.50 | 54.55 | 55.00 | 292,695 | -0.30(-0.54%) |
Mar 02, 2017 | 56.20 | 56.45 | 55.05 | 55.30 | 305,974 | -1.10(-1.95%) |