Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 56.46 | 56.69 | 56.11 | 56.52 | 735,730 | +0.06(+0.10%) |
May 30, 2017 | 56.91 | 57.03 | 56.41 | 56.47 | 765,499 | -0.65(-1.14%) |
May 26, 2017 | 56.56 | 57.17 | 56.10 | 57.12 | 1,660,325 | +0.48(+0.84%) |
May 25, 2017 | 55.56 | 56.75 | 55.48 | 56.64 | 1,021,538 | +1.09(+1.97%) |
May 24, 2017 | 55.13 | 55.61 | 54.61 | 55.55 | 607,465 | +0.58(+1.06%) |
May 23, 2017 | 55.47 | 55.77 | 54.92 | 54.97 | 670,505 | -0.17(-0.30%) |
May 22, 2017 | 54.83 | 55.21 | 54.64 | 55.13 | 1,163,603 | +0.46(+0.84%) |
May 19, 2017 | 54.81 | 55.06 | 54.36 | 54.67 | 1,343,137 | -0.21(-0.39%) |
May 18, 2017 | 54.27 | 55.01 | 53.98 | 54.89 | 1,367,108 | +0.35(+0.64%) |
May 17, 2017 | 54.43 | 54.90 | 53.94 | 54.54 | 1,018,227 | -0.31(-0.57%) |
May 16, 2017 | 54.64 | 55.24 | 54.40 | 54.85 | 901,447 | +0.01(+0.02%) |
May 15, 2017 | 54.54 | 55.28 | 54.52 | 54.84 | 940,546 | +0.08(+0.14%) |
May 12, 2017 | 54.94 | 55.23 | 54.64 | 54.76 | 1,209,120 | -0.25(-0.46%) |
May 11, 2017 | 55.24 | 55.37 | 54.84 | 55.01 | 1,022,997 | -0.42(-0.76%) |
May 10, 2017 | 54.66 | 55.50 | 54.64 | 55.43 | 1,252,705 | +0.75(+1.37%) |
May 09, 2017 | 54.11 | 54.71 | 53.85 | 54.68 | 1,704,185 | +0.58(+1.06%) |
May 08, 2017 | 54.31 | 54.55 | 53.62 | 54.11 | 1,222,150 | -0.35(-0.64%) |
May 05, 2017 | 54.41 | 54.78 | 54.21 | 54.46 | 1,229,294 | +0.16(+0.29%) |
May 04, 2017 | 53.25 | 55.00 | 53.14 | 54.30 | 2,396,122 | +1.22(+2.30%) |
May 03, 2017 | 50.17 | 53.65 | 50.17 | 53.08 | 4,428,258 | +4.19(+8.57%) |
May 02, 2017 | 48.83 | 49.08 | 48.65 | 48.89 | 1,843,959 | +0.01(+0.02%) |
May 01, 2017 | 48.80 | 49.17 | 48.79 | 48.88 | 897,961 | +0.15(+0.30%) |
Apr 28, 2017 | 49.19 | 49.19 | 48.20 | 48.74 | 1,509,712 | -0.39(-0.79%) |
Apr 27, 2017 | 48.86 | 49.41 | 48.18 | 49.13 | 2,011,195 | -0.19(-0.40%) |
Apr 26, 2017 | 48.66 | 49.60 | 48.52 | 49.32 | 1,684,663 | +0.74(+1.52%) |
Apr 25, 2017 | 48.63 | 48.72 | 48.20 | 48.58 | 1,333,325 | +0.19(+0.38%) |
Apr 24, 2017 | 48.52 | 48.59 | 48.16 | 48.40 | 1,288,796 | +0.38(+0.79%) |
Apr 21, 2017 | 47.64 | 48.40 | 47.50 | 48.02 | 1,608,249 | +0.25(+0.53%) |
Apr 20, 2017 | 47.72 | 47.88 | 47.38 | 47.76 | 1,450,766 | +0.04(+0.08%) |
Apr 19, 2017 | 47.96 | 48.07 | 47.40 | 47.72 | 1,043,739 | +0.07(+0.14%) |
Apr 18, 2017 | 47.50 | 47.82 | 47.27 | 47.65 | 1,160,883 | -0.05(-0.10%) |
Apr 17, 2017 | 48.07 | 48.14 | 47.49 | 47.70 | 2,018,962 | -0.05(-0.10%) |
Apr 13, 2017 | 47.35 | 48.53 | 47.31 | 47.75 | 2,201,400 | +0.15(+0.31%) |
Apr 12, 2017 | 46.78 | 47.74 | 46.78 | 47.61 | 2,183,778 | +0.62(+1.33%) |
Apr 11, 2017 | 46.81 | 47.21 | 46.71 | 46.98 | 1,042,122 | -0.15(-0.31%) |
Apr 10, 2017 | 46.65 | 47.21 | 46.60 | 47.13 | 734,794 | +0.54(+1.15%) |
Apr 07, 2017 | 46.41 | 46.87 | 46.29 | 46.59 | 837,467 | +0.12(+0.25%) |
Apr 06, 2017 | 46.35 | 46.73 | 46.10 | 46.48 | 871,792 | +0.15(+0.32%) |
Apr 05, 2017 | 46.42 | 46.66 | 46.05 | 46.33 | 1,491,111 | +0.01(+0.02%) |
Apr 04, 2017 | 46.83 | 47.04 | 46.24 | 46.32 | 989,314 | -0.58(-1.25%) |
Apr 03, 2017 | 47.26 | 47.55 | 46.62 | 46.90 | 670,894 | -0.44(-0.93%) |
Mar 31, 2017 | 47.12 | 47.47 | 46.56 | 47.34 | 868,113 | +0.34(+0.73%) |
Mar 30, 2017 | 46.82 | 47.11 | 46.59 | 47.00 | 910,672 | +0.23(+0.50%) |
Mar 29, 2017 | 46.62 | 46.90 | 46.41 | 46.77 | 539,965 | -0.04(-0.08%) |
Mar 28, 2017 | 46.16 | 47.10 | 46.12 | 46.81 | 863,697 | +0.51(+1.09%) |
Mar 27, 2017 | 46.55 | 46.72 | 46.00 | 46.30 | 852,373 | -0.62(-1.33%) |
Mar 24, 2017 | 47.27 | 47.57 | 46.60 | 46.92 | 501,455 | -0.21(-0.45%) |
Mar 23, 2017 | 46.97 | 47.31 | 46.87 | 47.14 | 612,647 | +0.19(+0.39%) |
Mar 22, 2017 | 47.20 | 47.46 | 46.81 | 46.95 | 836,228 | -0.23(-0.50%) |
Mar 21, 2017 | 48.62 | 48.82 | 46.95 | 47.19 | 1,584,625 | -1.26(-2.60%) |
Mar 20, 2017 | 48.91 | 49.03 | 48.20 | 48.44 | 1,084,383 | -0.60(-1.23%) |
Mar 17, 2017 | 49.00 | 49.26 | 48.51 | 49.05 | 1,031,661 | -0.04(-0.08%) |
Mar 16, 2017 | 49.46 | 49.47 | 48.81 | 49.09 | 675,928 | -0.27(-0.55%) |
Mar 15, 2017 | 48.99 | 49.41 | 48.82 | 49.36 | 1,080,428 | +0.41(+0.84%) |
Mar 14, 2017 | 48.71 | 49.09 | 48.58 | 48.95 | 718,693 | +0.13(+0.26%) |
Mar 13, 2017 | 48.74 | 48.93 | 48.61 | 48.82 | 430,514 | +0.18(+0.36%) |
Mar 10, 2017 | 48.36 | 49.02 | 48.23 | 48.65 | 824,883 | +0.07(+0.14%) |
Mar 09, 2017 | 48.62 | 48.83 | 48.12 | 48.58 | 1,196,426 | -0.05(-0.10%) |
Mar 08, 2017 | 48.23 | 48.66 | 47.68 | 48.63 | 1,128,741 | +0.40(+0.83%) |
Mar 07, 2017 | 49.04 | 49.18 | 47.97 | 48.23 | 1,152,146 | -0.86(-1.75%) |
Mar 06, 2017 | 49.52 | 49.52 | 48.37 | 49.09 | 902,963 | -0.77(-1.54%) |
Mar 03, 2017 | 49.43 | 49.94 | 49.22 | 49.86 | 823,141 | +0.30(+0.61%) |
Mar 02, 2017 | 49.83 | 50.03 | 49.18 | 49.56 | 899,995 | -0.12(-0.24%) |