Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 47.52 | 47.56 | 46.81 | 47.15 | 1,991,244 | -0.28(-0.59%) |
May 30, 2017 | 47.29 | 47.67 | 47.05 | 47.43 | 1,617,691 | +0.04(+0.08%) |
May 26, 2017 | 48.00 | 48.17 | 47.14 | 47.39 | 1,446,053 | -0.67(-1.39%) |
May 25, 2017 | 47.68 | 48.40 | 47.56 | 48.06 | 3,859,733 | +0.44(+0.92%) |
May 24, 2017 | 47.54 | 47.92 | 47.16 | 47.62 | 1,957,835 | +0.21(+0.44%) |
May 23, 2017 | 47.86 | 47.91 | 47.31 | 47.41 | 2,326,002 | -0.34(-0.71%) |
May 22, 2017 | 47.60 | 47.99 | 47.58 | 47.75 | 1,704,906 | +0.37(+0.78%) |
May 19, 2017 | 47.18 | 47.66 | 47.05 | 47.38 | 2,788,526 | +0.38(+0.81%) |
May 18, 2017 | 47.50 | 47.70 | 46.90 | 47.00 | 4,305,810 | -0.50(-1.05%) |
May 17, 2017 | 48.80 | 48.85 | 47.46 | 47.50 | 4,037,600 | -1.65(-3.36%) |
May 16, 2017 | 50.07 | 50.24 | 49.12 | 49.15 | 2,782,722 | -0.68(-1.36%) |
May 15, 2017 | 49.50 | 50.07 | 49.50 | 49.83 | 2,662,230 | +0.40(+0.81%) |
May 12, 2017 | 49.60 | 49.82 | 49.28 | 49.43 | 2,287,084 | -0.42(-0.84%) |
May 11, 2017 | 49.76 | 50.07 | 49.42 | 49.85 | 2,698,279 | +0.00(+0.00%) |
May 10, 2017 | 50.47 | 50.50 | 49.65 | 49.85 | 3,708,313 | -0.55(-1.09%) |
May 09, 2017 | 50.48 | 50.71 | 50.16 | 50.40 | 4,523,834 | +0.23(+0.46%) |
May 08, 2017 | 52.09 | 52.17 | 50.12 | 50.17 | 5,951,068 | -1.96(-3.76%) |
May 05, 2017 | 52.86 | 52.86 | 51.80 | 52.13 | 3,882,009 | -0.73(-1.38%) |
May 04, 2017 | 53.13 | 54.04 | 52.78 | 52.86 | 4,593,335 | +0.06(+0.11%) |
May 03, 2017 | 53.90 | 54.85 | 52.01 | 52.80 | 15,062,833 | -9.70(-15.52%) |
May 02, 2017 | 61.59 | 62.58 | 60.97 | 62.50 | 2,986,383 | +1.02(+1.66%) |
May 01, 2017 | 61.19 | 61.79 | 60.77 | 61.48 | 1,597,529 | +0.54(+0.89%) |
Apr 28, 2017 | 59.79 | 60.96 | 59.53 | 60.94 | 1,767,750 | +1.19(+1.99%) |
Apr 27, 2017 | 60.34 | 60.43 | 58.96 | 59.75 | 4,224,045 | -2.49(-4.00%) |
Apr 26, 2017 | 61.81 | 62.43 | 61.57 | 62.24 | 1,155,722 | +0.44(+0.71%) |
Apr 25, 2017 | 61.42 | 61.86 | 61.33 | 61.80 | 1,745,750 | +0.41(+0.67%) |
Apr 24, 2017 | 60.86 | 61.73 | 60.79 | 61.39 | 1,954,289 | +1.11(+1.84%) |
Apr 21, 2017 | 60.39 | 60.52 | 60.01 | 60.28 | 843,146 | +0.08(+0.13%) |
Apr 20, 2017 | 59.87 | 60.55 | 59.65 | 60.20 | 1,558,110 | +0.52(+0.87%) |
Apr 19, 2017 | 59.00 | 59.91 | 58.96 | 59.68 | 1,860,380 | +0.73(+1.24%) |
Apr 18, 2017 | 58.77 | 59.30 | 58.72 | 58.95 | 1,004,756 | +0.13(+0.22%) |
Apr 17, 2017 | 59.07 | 59.20 | 58.69 | 58.82 | 1,152,312 | +0.02(+0.03%) |
Apr 13, 2017 | 58.83 | 59.20 | 58.51 | 58.80 | 1,437,697 | -0.08(-0.14%) |
Apr 12, 2017 | 58.83 | 59.09 | 58.54 | 58.88 | 1,413,691 | -0.13(-0.22%) |
Apr 11, 2017 | 58.62 | 59.23 | 58.43 | 59.01 | 2,130,245 | +0.50(+0.85%) |
Apr 10, 2017 | 58.36 | 58.82 | 57.99 | 58.51 | 1,974,447 | +0.41(+0.71%) |
Apr 07, 2017 | 58.65 | 58.65 | 57.99 | 58.10 | 2,256,905 | -0.65(-1.11%) |
Apr 06, 2017 | 59.07 | 59.70 | 58.40 | 58.75 | 1,902,512 | -0.05(-0.09%) |
Apr 05, 2017 | 59.30 | 59.73 | 58.65 | 58.80 | 1,982,841 | -0.50(-0.84%) |
Apr 04, 2017 | 58.19 | 59.41 | 58.19 | 59.30 | 4,459,654 | +1.20(+2.07%) |
Apr 03, 2017 | 59.74 | 59.99 | 57.86 | 58.10 | 3,522,221 | -1.60(-2.68%) |
Mar 31, 2017 | 60.56 | 60.91 | 59.50 | 59.70 | 3,600,890 | -0.83(-1.37%) |
Mar 30, 2017 | 63.17 | 64.07 | 60.37 | 60.53 | 6,001,102 | -2.91(-4.59%) |
Mar 29, 2017 | 63.28 | 63.70 | 63.10 | 63.44 | 2,067,814 | +0.19(+0.30%) |
Mar 28, 2017 | 63.06 | 63.61 | 63.00 | 63.25 | 2,299,231 | +0.16(+0.25%) |
Mar 27, 2017 | 62.88 | 63.42 | 62.51 | 63.09 | 1,836,706 | -0.54(-0.85%) |
Mar 24, 2017 | 63.82 | 64.31 | 63.46 | 63.63 | 1,008,272 | -0.03(-0.05%) |
Mar 23, 2017 | 63.69 | 64.42 | 63.40 | 63.66 | 980,728 | -0.02(-0.03%) |
Mar 22, 2017 | 63.14 | 63.76 | 62.93 | 63.68 | 921,366 | +0.73(+1.16%) |
Mar 21, 2017 | 65.41 | 65.44 | 62.92 | 62.95 | 2,295,918 | -1.91(-2.94%) |
Mar 20, 2017 | 64.96 | 65.04 | 64.33 | 64.86 | 922,432 | -0.14(-0.22%) |
Mar 17, 2017 | 64.94 | 65.22 | 64.62 | 65.00 | 2,912,911 | +0.37(+0.57%) |
Mar 16, 2017 | 64.71 | 64.93 | 64.43 | 64.63 | 1,083,760 | +0.24(+0.37%) |
Mar 15, 2017 | 64.00 | 64.56 | 63.39 | 64.39 | 1,327,778 | +0.76(+1.19%) |
Mar 14, 2017 | 64.53 | 64.95 | 63.54 | 63.63 | 1,197,993 | -0.96(-1.49%) |
Mar 13, 2017 | 64.34 | 65.20 | 64.18 | 64.59 | 1,341,265 | +0.37(+0.58%) |
Mar 10, 2017 | 64.37 | 64.74 | 63.76 | 64.22 | 1,259,832 | +0.02(+0.03%) |
Mar 09, 2017 | 63.64 | 64.35 | 63.40 | 64.20 | 1,336,622 | +0.65(+1.02%) |
Mar 08, 2017 | 63.30 | 63.85 | 62.96 | 63.55 | 1,292,691 | +0.25(+0.39%) |
Mar 07, 2017 | 63.10 | 64.52 | 63.10 | 63.30 | 1,657,480 | +0.24(+0.38%) |
Mar 06, 2017 | 63.16 | 63.25 | 62.83 | 63.06 | 1,067,045 | -0.30(-0.47%) |
Mar 03, 2017 | 63.55 | 63.55 | 63.13 | 63.36 | 1,325,819 | -0.43(-0.67%) |
Mar 02, 2017 | 63.24 | 64.50 | 63.07 | 63.79 | 2,158,360 | +0.41(+0.65%) |