Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 47.12 | 47.76 | 45.93 | 46.83 | 969,902 | -1.04(-2.17%) |
May 30, 2017 | 48.27 | 48.56 | 47.57 | 47.86 | 853,581 | -1.40(-2.83%) |
May 26, 2017 | 48.79 | 49.51 | 48.16 | 49.26 | 778,634 | +0.35(+0.71%) |
May 25, 2017 | 50.00 | 51.30 | 48.66 | 48.91 | 920,301 | -1.42(-2.83%) |
May 24, 2017 | 51.47 | 51.87 | 50.07 | 50.34 | 751,003 | -1.14(-2.22%) |
May 23, 2017 | 51.39 | 51.51 | 50.46 | 51.48 | 1,506,914 | +0.67(+1.32%) |
May 22, 2017 | 50.91 | 51.37 | 50.38 | 50.81 | 1,147,909 | +0.05(+0.09%) |
May 19, 2017 | 49.89 | 50.93 | 49.51 | 50.76 | 851,899 | +1.25(+2.53%) |
May 18, 2017 | 49.16 | 49.84 | 48.94 | 49.51 | 942,571 | +0.00(+0.00%) |
May 17, 2017 | 49.36 | 50.21 | 48.89 | 49.51 | 1,932,679 | -0.13(-0.27%) |
May 16, 2017 | 49.96 | 50.25 | 49.31 | 49.64 | 1,380,608 | -0.11(-0.23%) |
May 15, 2017 | 51.19 | 51.49 | 49.69 | 49.75 | 1,025,726 | -0.42(-0.85%) |
May 12, 2017 | 50.97 | 51.33 | 49.90 | 50.17 | 898,177 | -0.75(-1.48%) |
May 11, 2017 | 52.14 | 52.49 | 50.79 | 50.93 | 1,135,934 | -0.94(-1.82%) |
May 10, 2017 | 51.90 | 52.24 | 51.17 | 51.87 | 1,216,837 | +0.77(+1.51%) |
May 09, 2017 | 51.08 | 52.03 | 50.60 | 51.10 | 1,409,947 | -0.08(-0.17%) |
May 08, 2017 | 49.64 | 51.52 | 49.36 | 51.18 | 1,558,208 | +1.48(+2.98%) |
May 05, 2017 | 48.46 | 50.45 | 48.37 | 49.70 | 1,992,160 | +0.75(+1.54%) |
May 04, 2017 | 48.72 | 49.25 | 47.95 | 48.95 | 2,212,466 | -0.21(-0.42%) |
May 03, 2017 | 50.84 | 50.84 | 48.53 | 49.16 | 3,286,320 | -2.49(-4.82%) |
May 02, 2017 | 52.06 | 52.61 | 50.96 | 51.65 | 820,643 | -0.36(-0.69%) |
May 01, 2017 | 51.92 | 52.19 | 51.17 | 52.00 | 1,155,983 | -0.08(-0.14%) |
Apr 28, 2017 | 53.60 | 53.63 | 51.98 | 52.08 | 1,609,552 | -1.10(-2.07%) |
Apr 27, 2017 | 54.15 | 54.15 | 51.42 | 53.18 | 2,605,746 | -1.73(-3.14%) |
Apr 26, 2017 | 54.88 | 56.20 | 54.78 | 54.91 | 954,160 | -0.40(-0.72%) |
Apr 25, 2017 | 54.48 | 55.39 | 53.99 | 55.30 | 771,796 | +0.98(+1.81%) |
Apr 24, 2017 | 54.27 | 55.04 | 53.96 | 54.32 | 1,084,974 | +0.43(+0.80%) |
Apr 21, 2017 | 54.01 | 54.35 | 52.96 | 53.89 | 2,033,960 | -0.15(-0.28%) |
Apr 20, 2017 | 55.91 | 56.39 | 52.69 | 54.04 | 2,464,745 | -1.76(-3.16%) |
Apr 19, 2017 | 58.55 | 58.79 | 55.64 | 55.80 | 1,510,072 | -2.73(-4.66%) |
Apr 18, 2017 | 59.16 | 60.16 | 58.51 | 58.53 | 858,487 | -1.28(-2.14%) |
Apr 17, 2017 | 59.68 | 60.44 | 59.04 | 59.81 | 863,052 | +0.00(+0.00%) |
Apr 13, 2017 | 60.69 | 61.33 | 59.65 | 59.81 | 1,412,349 | -0.91(-1.49%) |
Apr 12, 2017 | 61.08 | 62.23 | 60.36 | 60.72 | 853,239 | -0.37(-0.60%) |
Apr 11, 2017 | 60.18 | 61.10 | 59.63 | 61.08 | 845,141 | +0.86(+1.42%) |
Apr 10, 2017 | 59.23 | 60.59 | 58.93 | 60.23 | 645,849 | +1.41(+2.41%) |
Apr 07, 2017 | 58.83 | 59.59 | 58.44 | 58.81 | 744,770 | -0.02(-0.03%) |
Apr 06, 2017 | 58.13 | 58.93 | 57.59 | 58.83 | 911,000 | +1.35(+2.35%) |
Apr 05, 2017 | 59.76 | 60.43 | 57.47 | 57.48 | 1,564,546 | -1.87(-3.15%) |
Apr 04, 2017 | 58.01 | 59.85 | 57.81 | 59.35 | 1,536,278 | +1.30(+2.24%) |
Apr 03, 2017 | 58.72 | 58.86 | 56.95 | 58.05 | 1,531,053 | -0.74(-1.27%) |
Mar 31, 2017 | 58.56 | 60.04 | 58.56 | 58.79 | 1,165,122 | +0.24(+0.40%) |
Mar 30, 2017 | 59.79 | 60.12 | 58.29 | 58.56 | 1,056,775 | -0.74(-1.26%) |
Mar 29, 2017 | 58.98 | 59.85 | 58.83 | 59.30 | 1,306,318 | +0.33(+0.56%) |
Mar 28, 2017 | 57.86 | 59.07 | 57.44 | 58.97 | 1,199,443 | +1.18(+2.04%) |
Mar 27, 2017 | 57.16 | 58.48 | 56.83 | 57.79 | 785,443 | -0.51(-0.87%) |
Mar 24, 2017 | 58.93 | 59.22 | 58.11 | 58.30 | 783,639 | -0.50(-0.85%) |
Mar 23, 2017 | 59.34 | 59.90 | 58.56 | 58.80 | 831,261 | -0.76(-1.28%) |
Mar 22, 2017 | 59.01 | 59.89 | 58.04 | 59.57 | 1,137,976 | +0.12(+0.21%) |
Mar 21, 2017 | 61.35 | 61.35 | 59.26 | 59.44 | 980,631 | -1.63(-2.67%) |
Mar 20, 2017 | 60.57 | 61.18 | 59.76 | 61.08 | 915,976 | +0.11(+0.19%) |
Mar 17, 2017 | 60.83 | 61.45 | 60.49 | 60.96 | 1,156,762 | +0.20(+0.33%) |
Mar 16, 2017 | 62.11 | 62.24 | 60.54 | 60.76 | 1,064,343 | -0.97(-1.57%) |
Mar 15, 2017 | 61.19 | 62.06 | 60.48 | 61.74 | 2,034,986 | +1.00(+1.65%) |
Mar 14, 2017 | 59.43 | 61.09 | 58.44 | 60.74 | 1,247,159 | +0.19(+0.31%) |
Mar 13, 2017 | 59.80 | 61.08 | 59.33 | 60.55 | 1,003,768 | +0.52(+0.86%) |
Mar 10, 2017 | 60.80 | 60.99 | 59.46 | 60.03 | 1,157,610 | -0.42(-0.70%) |
Mar 09, 2017 | 58.96 | 60.73 | 58.32 | 60.45 | 1,639,810 | +1.34(+2.27%) |
Mar 08, 2017 | 61.04 | 61.18 | 58.70 | 59.11 | 1,423,597 | -2.37(-3.86%) |
Mar 07, 2017 | 62.66 | 62.71 | 60.97 | 61.48 | 857,672 | -1.08(-1.73%) |
Mar 06, 2017 | 61.89 | 62.85 | 61.66 | 62.57 | 1,347,548 | +0.49(+0.79%) |
Mar 03, 2017 | 63.27 | 63.73 | 61.55 | 62.07 | 1,034,821 | -1.19(-1.88%) |
Mar 02, 2017 | 65.17 | 65.78 | 62.83 | 63.26 | 1,471,596 | -2.61(-3.97%) |