Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 54.94 | 55.00 | 52.38 | 52.43 | 1,101,017 | -2.51(-4.57%) |
May 30, 2017 | 55.30 | 55.70 | 53.59 | 54.94 | 455,798 | +0.04(+0.07%) |
May 26, 2017 | 55.70 | 56.00 | 54.82 | 54.90 | 361,990 | -0.49(-0.88%) |
May 25, 2017 | 55.05 | 55.60 | 54.13 | 55.39 | 559,984 | +0.34(+0.62%) |
May 24, 2017 | 53.96 | 55.08 | 53.01 | 55.05 | 813,286 | +0.45(+0.82%) |
May 23, 2017 | 51.81 | 54.63 | 51.33 | 54.60 | 1,250,525 | +3.29(+6.41%) |
May 22, 2017 | 49.22 | 51.50 | 49.22 | 51.31 | 1,160,461 | +2.11(+4.29%) |
May 19, 2017 | 49.00 | 50.80 | 48.90 | 49.20 | 1,583,068 | +0.43(+0.88%) |
May 18, 2017 | 49.28 | 50.62 | 48.50 | 48.77 | 1,085,562 | -0.17(-0.35%) |
May 17, 2017 | 50.48 | 50.66 | 48.74 | 48.94 | 1,303,736 | -2.25(-4.40%) |
May 16, 2017 | 53.17 | 53.17 | 51.13 | 51.19 | 1,070,871 | -1.57(-2.98%) |
May 15, 2017 | 53.54 | 53.87 | 52.64 | 52.76 | 707,436 | -0.85(-1.59%) |
May 12, 2017 | 53.50 | 53.97 | 52.75 | 53.61 | 906,246 | +0.04(+0.07%) |
May 11, 2017 | 55.00 | 55.00 | 52.95 | 53.57 | 541,494 | -1.42(-2.58%) |
May 10, 2017 | 53.48 | 55.39 | 53.30 | 54.99 | 962,779 | -0.26(-0.47%) |
May 09, 2017 | 53.15 | 55.33 | 53.10 | 55.25 | 782,694 | +2.10(+3.95%) |
May 08, 2017 | 52.21 | 53.50 | 52.04 | 53.15 | 444,375 | +0.38(+0.72%) |
May 05, 2017 | 51.92 | 53.59 | 50.95 | 52.77 | 918,401 | +0.59(+1.13%) |
May 04, 2017 | 54.20 | 54.52 | 51.70 | 52.18 | 1,017,391 | -1.69(-3.14%) |
May 03, 2017 | 53.70 | 55.06 | 51.15 | 53.87 | 1,776,980 | -0.97(-1.77%) |
May 02, 2017 | 55.14 | 55.33 | 54.36 | 54.84 | 827,180 | +0.05(+0.09%) |
May 01, 2017 | 54.57 | 55.10 | 54.20 | 54.79 | 548,467 | +0.40(+0.74%) |
Apr 28, 2017 | 54.50 | 55.26 | 54.07 | 54.39 | 728,811 | +0.02(+0.04%) |
Apr 27, 2017 | 53.35 | 54.49 | 52.76 | 54.37 | 602,852 | +0.91(+1.70%) |
Apr 26, 2017 | 52.87 | 53.50 | 52.57 | 53.46 | 614,083 | +0.95(+1.81%) |
Apr 25, 2017 | 51.70 | 53.45 | 51.70 | 52.51 | 630,851 | +0.44(+0.85%) |
Apr 24, 2017 | 52.00 | 52.27 | 51.19 | 52.07 | 804,459 | +0.36(+0.70%) |
Apr 21, 2017 | 51.01 | 51.95 | 50.79 | 51.71 | 306,709 | +0.25(+0.49%) |
Apr 20, 2017 | 51.01 | 51.98 | 50.81 | 51.46 | 432,899 | +0.04(+0.08%) |
Apr 19, 2017 | 50.12 | 51.98 | 50.04 | 51.42 | 515,050 | +1.21(+2.41%) |
Apr 18, 2017 | 50.55 | 50.79 | 49.77 | 50.21 | 426,638 | -0.49(-0.97%) |
Apr 17, 2017 | 49.79 | 50.75 | 49.79 | 50.70 | 311,264 | +0.78(+1.56%) |
Apr 13, 2017 | 49.93 | 50.07 | 49.64 | 49.92 | 246,392 | -0.10(-0.20%) |
Apr 12, 2017 | 49.91 | 51.00 | 49.10 | 50.02 | 392,895 | -0.14(-0.28%) |
Apr 11, 2017 | 50.80 | 51.34 | 49.67 | 50.16 | 499,939 | -0.91(-1.78%) |
Apr 10, 2017 | 49.87 | 51.18 | 49.59 | 51.07 | 869,781 | +1.02(+2.04%) |
Apr 07, 2017 | 50.82 | 51.19 | 49.91 | 50.05 | 518,683 | -0.98(-1.92%) |
Apr 06, 2017 | 51.24 | 51.74 | 50.57 | 51.03 | 425,568 | -0.02(-0.04%) |
Apr 05, 2017 | 51.40 | 52.06 | 50.83 | 51.05 | 504,892 | -0.11(-0.22%) |
Apr 04, 2017 | 49.90 | 52.20 | 49.90 | 51.16 | 602,920 | +0.54(+1.07%) |
Apr 03, 2017 | 49.99 | 50.74 | 49.10 | 50.62 | 457,519 | +0.63(+1.26%) |
Mar 31, 2017 | 50.87 | 51.19 | 49.65 | 49.99 | 684,773 | -0.66(-1.30%) |
Mar 30, 2017 | 50.24 | 51.11 | 49.60 | 50.65 | 369,162 | +0.88(+1.77%) |
Mar 29, 2017 | 49.71 | 50.19 | 48.77 | 49.77 | 592,368 | -1.33(-2.60%) |
Mar 28, 2017 | 52.58 | 52.87 | 50.98 | 51.10 | 553,133 | -1.31(-2.50%) |
Mar 27, 2017 | 50.58 | 52.52 | 50.16 | 52.41 | 458,629 | +0.86(+1.67%) |
Mar 24, 2017 | 51.52 | 51.77 | 50.62 | 51.55 | 301,412 | +0.12(+0.23%) |
Mar 23, 2017 | 49.86 | 51.60 | 49.84 | 51.43 | 653,427 | +1.70(+3.42%) |
Mar 22, 2017 | 50.30 | 50.53 | 48.76 | 49.73 | 456,711 | -0.96(-1.89%) |
Mar 21, 2017 | 50.93 | 52.50 | 50.39 | 50.69 | 676,229 | -0.21(-0.41%) |
Mar 20, 2017 | 50.01 | 50.92 | 50.01 | 50.90 | 562,648 | +0.83(+1.66%) |
Mar 17, 2017 | 48.46 | 50.44 | 48.14 | 50.07 | 634,658 | +1.73(+3.58%) |
Mar 16, 2017 | 48.54 | 49.89 | 47.87 | 48.34 | 449,551 | -0.41(-0.84%) |
Mar 15, 2017 | 48.96 | 49.63 | 48.20 | 48.75 | 239,329 | -0.20(-0.41%) |
Mar 14, 2017 | 48.05 | 49.07 | 47.22 | 48.95 | 282,159 | +0.23(+0.47%) |
Mar 13, 2017 | 49.41 | 49.41 | 48.10 | 48.72 | 422,595 | -0.53(-1.08%) |
Mar 10, 2017 | 49.26 | 50.95 | 48.51 | 49.25 | 575,061 | -0.34(-0.69%) |
Mar 09, 2017 | 50.10 | 50.89 | 49.51 | 49.59 | 670,107 | -0.63(-1.25%) |
Mar 08, 2017 | 49.22 | 50.29 | 48.60 | 50.22 | 937,104 | +1.26(+2.57%) |
Mar 07, 2017 | 47.16 | 49.51 | 47.02 | 48.96 | 561,995 | +1.20(+2.51%) |
Mar 06, 2017 | 47.90 | 47.94 | 47.02 | 47.76 | 924,945 | -0.24(-0.50%) |
Mar 03, 2017 | 48.28 | 48.80 | 47.68 | 48.00 | 562,790 | -0.57(-1.17%) |
Mar 02, 2017 | 48.86 | 49.50 | 48.23 | 48.57 | 643,082 | -0.47(-0.96%) |