Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 43.77 | 47.10 | 43.75 | 47.04 | 1,607,518 | +0.63(+1.36%) |
May 30, 2017 | 48.11 | 48.40 | 45.84 | 46.41 | 645,844 | -1.56(-3.25%) |
May 26, 2017 | 45.92 | 48.60 | 45.62 | 47.97 | 713,226 | +1.64(+3.54%) |
May 25, 2017 | 48.99 | 49.75 | 45.00 | 46.33 | 920,437 | -2.28(-4.69%) |
May 24, 2017 | 48.04 | 49.68 | 47.50 | 48.61 | 1,041,798 | +0.43(+0.89%) |
May 23, 2017 | 48.35 | 49.15 | 46.88 | 48.18 | 1,518,684 | -0.67(-1.37%) |
May 22, 2017 | 45.20 | 49.50 | 44.90 | 48.85 | 2,028,223 | +4.67(+10.57%) |
May 19, 2017 | 45.03 | 45.63 | 44.12 | 44.18 | 485,837 | -0.80(-1.78%) |
May 18, 2017 | 44.75 | 45.99 | 44.45 | 44.98 | 745,594 | -0.15(-0.33%) |
May 17, 2017 | 46.40 | 47.27 | 45.10 | 45.13 | 865,847 | -3.28(-6.78%) |
May 16, 2017 | 49.10 | 49.25 | 47.40 | 48.41 | 691,042 | -0.26(-0.53%) |
May 15, 2017 | 47.75 | 49.05 | 47.75 | 48.67 | 1,110,448 | +0.96(+2.01%) |
May 12, 2017 | 46.06 | 47.81 | 44.98 | 47.71 | 1,008,133 | +1.44(+3.11%) |
May 11, 2017 | 43.60 | 46.50 | 43.25 | 46.27 | 1,559,827 | +1.79(+4.02%) |
May 10, 2017 | 42.75 | 45.25 | 42.50 | 44.48 | 5,048,980 | -3.93(-8.12%) |
May 09, 2017 | 47.20 | 49.41 | 47.20 | 48.41 | 2,066,207 | +1.56(+3.33%) |
May 08, 2017 | 47.78 | 48.00 | 46.38 | 46.85 | 808,686 | -0.67(-1.41%) |
May 05, 2017 | 45.32 | 48.30 | 45.32 | 47.52 | 1,460,424 | +2.60(+5.79%) |
May 04, 2017 | 45.16 | 46.00 | 44.66 | 44.92 | 991,412 | +0.09(+0.20%) |
May 03, 2017 | 45.17 | 45.29 | 42.50 | 44.83 | 2,451,467 | -1.47(-3.17%) |
May 02, 2017 | 46.97 | 47.00 | 45.36 | 46.30 | 1,152,824 | -0.77(-1.64%) |
May 01, 2017 | 46.05 | 47.19 | 45.74 | 47.07 | 1,071,377 | +1.23(+2.68%) |
Apr 28, 2017 | 46.67 | 47.00 | 44.88 | 45.84 | 1,599,024 | -0.76(-1.63%) |
Apr 27, 2017 | 48.75 | 49.00 | 46.53 | 46.60 | 1,734,041 | -1.48(-3.08%) |
Apr 26, 2017 | 54.02 | 54.37 | 47.96 | 48.08 | 3,513,029 | -6.05(-11.18%) |
Apr 25, 2017 | 54.27 | 52.00 | 54.13 | 1,600,715 | +0.96(+1.81%) | |
Apr 24, 2017 | 52.80 | 54.05 | 52.51 | 53.17 | 752,776 | +1.15(+2.21%) |
Apr 21, 2017 | 53.75 | 53.94 | 52.01 | 52.02 | 832,947 | -1.54(-2.88%) |
Apr 20, 2017 | 52.18 | 53.76 | 51.91 | 53.56 | 977,150 | +1.41(+2.70%) |
Apr 19, 2017 | 52.71 | 53.23 | 51.69 | 52.15 | 1,575,416 | -0.55(-1.04%) |
Apr 18, 2017 | 53.75 | 54.23 | 52.57 | 52.70 | 1,220,160 | -1.60(-2.95%) |
Apr 17, 2017 | 54.17 | 55.21 | 54.01 | 54.30 | 681,274 | +0.23(+0.43%) |
Apr 13, 2017 | 55.32 | 56.38 | 54.00 | 54.07 | 1,263,647 | +0.18(+0.33%) |
Apr 12, 2017 | 54.43 | 54.75 | 53.25 | 53.89 | 861,558 | -0.72(-1.32%) |
Apr 11, 2017 | 54.87 | 55.50 | 54.00 | 54.61 | 743,371 | -0.61(-1.10%) |
Apr 10, 2017 | 55.80 | 56.30 | 54.65 | 55.22 | 729,775 | -0.78(-1.39%) |
Apr 07, 2017 | 57.17 | 57.78 | 55.75 | 56.00 | 972,599 | -1.03(-1.81%) |
Apr 06, 2017 | 56.36 | 57.60 | 56.03 | 57.03 | 655,526 | +0.37(+0.65%) |
Apr 05, 2017 | 58.39 | 59.40 | 55.55 | 56.66 | 1,586,343 | -2.08(-3.54%) |
Apr 04, 2017 | 59.46 | 59.90 | 57.87 | 58.74 | 1,238,274 | -0.91(-1.53%) |
Apr 03, 2017 | 59.02 | 61.15 | 57.76 | 59.65 | 2,256,336 | +1.03(+1.76%) |
Mar 31, 2017 | 58.08 | 60.10 | 57.57 | 58.62 | 1,929,434 | +0.76(+1.31%) |
Mar 30, 2017 | 57.35 | 58.31 | 56.67 | 57.86 | 758,800 | +0.17(+0.29%) |
Mar 29, 2017 | 56.66 | 58.85 | 56.66 | 57.69 | 1,657,684 | +1.07(+1.89%) |
Mar 28, 2017 | 56.97 | 57.95 | 56.00 | 56.62 | 844,716 | -0.66(-1.15%) |
Mar 27, 2017 | 56.53 | 58.18 | 55.07 | 57.28 | 1,296,025 | +0.59(+1.04%) |
Mar 24, 2017 | 56.10 | 59.38 | 55.89 | 56.69 | 1,758,394 | +0.68(+1.21%) |
Mar 23, 2017 | 58.88 | 58.88 | 55.69 | 56.01 | 1,647,014 | -2.89(-4.91%) |
Mar 22, 2017 | 53.21 | 59.00 | 52.86 | 58.90 | 2,236,393 | +5.40(+10.09%) |
Mar 21, 2017 | 53.88 | 56.02 | 53.01 | 53.50 | 1,967,489 | -0.59(-1.09%) |
Mar 20, 2017 | 55.03 | 55.68 | 53.52 | 54.09 | 1,102,259 | -0.93(-1.69%) |
Mar 17, 2017 | 52.81 | 55.47 | 52.30 | 55.02 | 2,138,328 | +2.83(+5.42%) |
Mar 16, 2017 | 51.42 | 54.09 | 51.08 | 52.19 | 1,792,829 | +0.53(+1.03%) |
Mar 15, 2017 | 50.80 | 51.73 | 50.56 | 51.66 | 1,576,194 | +0.49(+0.96%) |
Mar 14, 2017 | 50.80 | 51.50 | 50.49 | 51.17 | 688,095 | +0.02(+0.04%) |
Mar 13, 2017 | 50.43 | 51.51 | 50.39 | 51.15 | 634,015 | +0.59(+1.17%) |
Mar 10, 2017 | 51.46 | 52.24 | 50.37 | 50.56 | 1,705,110 | -2.07(-3.93%) |
Mar 09, 2017 | 50.59 | 52.98 | 50.50 | 52.63 | 1,229,905 | +1.85(+3.64%) |
Mar 08, 2017 | 51.75 | 51.99 | 49.65 | 50.78 | 1,244,983 | -1.04(-2.01%) |
Mar 07, 2017 | 52.55 | 53.65 | 51.57 | 51.82 | 959,680 | -0.96(-1.82%) |
Mar 06, 2017 | 53.00 | 53.44 | 52.28 | 52.78 | 1,010,524 | -0.42(-0.79%) |
Mar 03, 2017 | 51.41 | 53.63 | 50.88 | 53.20 | 1,451,914 | +1.90(+3.70%) |
Mar 02, 2017 | 51.60 | 52.31 | 50.63 | 51.30 | 1,780,859 | -0.85(-1.63%) |