Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 47.47 | 47.75 | 46.81 | 47.47 | 402,889 | +0.13(+0.28%) |
May 30, 2017 | 47.43 | 47.73 | 47.29 | 47.34 | 258,975 | -0.26(-0.55%) |
May 26, 2017 | 46.28 | 47.71 | 46.03 | 47.60 | 348,385 | +1.20(+2.59%) |
May 25, 2017 | 47.18 | 47.18 | 46.36 | 46.40 | 730,764 | -0.52(-1.11%) |
May 24, 2017 | 47.14 | 47.31 | 46.70 | 46.92 | 390,786 | -0.30(-0.64%) |
May 23, 2017 | 46.66 | 47.27 | 46.31 | 47.22 | 407,259 | +0.61(+1.30%) |
May 22, 2017 | 46.36 | 46.75 | 46.22 | 46.62 | 441,147 | +0.26(+0.56%) |
May 19, 2017 | 45.05 | 46.36 | 44.92 | 46.36 | 742,855 | +1.22(+2.69%) |
May 18, 2017 | 44.70 | 45.63 | 44.49 | 45.14 | 637,217 | +0.22(+0.48%) |
May 17, 2017 | 46.83 | 46.40 | 44.88 | 44.92 | 944,911 | -1.91(-4.08%) |
May 16, 2017 | 48.14 | 48.22 | 46.36 | 46.83 | 818,510 | -1.30(-2.71%) |
May 15, 2017 | 47.96 | 48.44 | 47.96 | 48.14 | 298,397 | +0.26(+0.54%) |
May 12, 2017 | 48.22 | 48.31 | 47.70 | 47.88 | 364,792 | -0.35(-0.72%) |
May 11, 2017 | 48.22 | 48.40 | 47.70 | 48.22 | 608,013 | -0.09(-0.18%) |
May 10, 2017 | 48.40 | 48.88 | 48.14 | 48.31 | 848,851 | -0.35(-0.71%) |
May 09, 2017 | 49.18 | 49.40 | 48.61 | 48.66 | 626,701 | -0.61(-1.23%) |
May 08, 2017 | 49.70 | 50.27 | 49.14 | 49.27 | 1,013,147 | -0.43(-0.87%) |
May 05, 2017 | 48.96 | 49.74 | 48.90 | 49.70 | 573,101 | +0.74(+1.51%) |
May 04, 2017 | 49.96 | 50.05 | 48.57 | 48.96 | 713,021 | -0.91(-1.83%) |
May 03, 2017 | 49.96 | 49.96 | 49.27 | 49.87 | 795,058 | -0.17(-0.35%) |
May 02, 2017 | 50.92 | 51.13 | 49.64 | 50.05 | 853,634 | +0.00(+0.00%) |
May 01, 2017 | 50.83 | 51.26 | 49.44 | 50.05 | 1,626,456 | -0.83(-1.62%) |
Apr 28, 2017 | 54.57 | 54.57 | 50.79 | 50.87 | 3,427,245 | -5.47(-9.71%) |
Apr 27, 2017 | 55.87 | 56.74 | 54.96 | 56.35 | 556,851 | +0.22(+0.39%) |
Apr 26, 2017 | 56.78 | 56.91 | 55.83 | 56.13 | 568,228 | -0.65(-1.15%) |
Apr 25, 2017 | 56.56 | 57.48 | 56.56 | 56.78 | 665,336 | +0.61(+1.08%) |
Apr 24, 2017 | 56.48 | 56.59 | 56.00 | 56.17 | 567,513 | +0.39(+0.70%) |
Apr 21, 2017 | 56.22 | 56.30 | 55.65 | 55.78 | 489,340 | -0.48(-0.85%) |
Apr 20, 2017 | 56.00 | 56.48 | 55.74 | 56.26 | 460,428 | +0.61(+1.09%) |
Apr 19, 2017 | 55.26 | 55.78 | 55.09 | 55.65 | 435,863 | +0.65(+1.18%) |
Apr 18, 2017 | 54.31 | 55.09 | 54.13 | 55.00 | 613,425 | +0.52(+0.96%) |
Apr 17, 2017 | 54.26 | 54.57 | 53.83 | 54.48 | 696,968 | +0.52(+0.97%) |
Apr 13, 2017 | 54.61 | 55.04 | 53.91 | 53.96 | 641,483 | -0.78(-1.43%) |
Apr 12, 2017 | 55.74 | 56.61 | 54.61 | 54.74 | 752,936 | -1.17(-2.10%) |
Apr 11, 2017 | 55.22 | 55.96 | 54.78 | 55.91 | 272,588 | +0.56(+1.02%) |
Apr 10, 2017 | 55.52 | 55.87 | 55.04 | 55.35 | 282,314 | -0.17(-0.31%) |
Apr 07, 2017 | 55.35 | 55.74 | 55.00 | 55.52 | 540,351 | +0.09(+0.16%) |
Apr 06, 2017 | 54.87 | 55.52 | 54.35 | 55.44 | 427,309 | +0.48(+0.87%) |
Apr 05, 2017 | 56.04 | 56.43 | 54.85 | 54.96 | 427,130 | -0.83(-1.48%) |
Apr 04, 2017 | 55.48 | 56.30 | 55.48 | 55.78 | 401,292 | +0.17(+0.31%) |
Apr 03, 2017 | 56.26 | 56.26 | 55.00 | 55.61 | 453,885 | -0.52(-0.93%) |
Mar 31, 2017 | 55.91 | 56.61 | 55.74 | 56.13 | 651,360 | +0.17(+0.31%) |
Mar 30, 2017 | 55.48 | 56.30 | 55.44 | 55.96 | 649,190 | +0.43(+0.78%) |
Mar 29, 2017 | 54.96 | 55.66 | 54.81 | 55.52 | 498,428 | +0.48(+0.87%) |
Mar 28, 2017 | 54.74 | 55.30 | 54.48 | 55.04 | 335,837 | +0.22(+0.40%) |
Mar 27, 2017 | 54.22 | 54.98 | 53.65 | 54.83 | 919,532 | +0.04(+0.08%) |
Mar 24, 2017 | 55.04 | 56.00 | 54.78 | 54.78 | 865,112 | -0.13(-0.24%) |
Mar 23, 2017 | 54.70 | 55.44 | 53.57 | 54.91 | 921,801 | +0.39(+0.72%) |
Mar 22, 2017 | 54.09 | 54.89 | 54.09 | 54.52 | 794,667 | +1.00(+1.87%) |
Mar 21, 2017 | 54.39 | 54.39 | 53.18 | 53.52 | 447,566 | -0.61(-1.12%) |
Mar 20, 2017 | 54.22 | 54.65 | 53.96 | 54.13 | 313,728 | -0.09(-0.16%) |
Mar 17, 2017 | 53.87 | 54.44 | 53.70 | 54.22 | 2,483,708 | +0.30(+0.56%) |
Mar 16, 2017 | 54.48 | 54.65 | 53.70 | 53.91 | 728,445 | -0.43(-0.80%) |
Mar 15, 2017 | 54.22 | 54.57 | 53.74 | 54.35 | 721,005 | +0.30(+0.56%) |
Mar 14, 2017 | 53.78 | 54.35 | 53.48 | 54.04 | 593,074 | +0.13(+0.24%) |
Mar 13, 2017 | 54.57 | 54.87 | 53.83 | 53.91 | 706,867 | -0.56(-1.04%) |
Mar 10, 2017 | 55.57 | 55.61 | 53.90 | 54.48 | 779,878 | -0.87(-1.57%) |
Mar 09, 2017 | 55.35 | 55.91 | 55.09 | 55.35 | 665,809 | -0.09(-0.16%) |
Mar 08, 2017 | 55.91 | 56.26 | 55.22 | 55.44 | 426,360 | -0.39(-0.70%) |
Mar 07, 2017 | 56.00 | 56.48 | 55.41 | 55.83 | 586,276 | -0.30(-0.54%) |
Mar 06, 2017 | 55.78 | 56.35 | 55.74 | 56.13 | 677,512 | -0.09(-0.15%) |
Mar 03, 2017 | 55.96 | 56.39 | 55.22 | 56.22 | 547,977 | +0.22(+0.39%) |
Mar 02, 2017 | 57.04 | 57.04 | 55.57 | 56.00 | 545,072 | -1.09(-1.90%) |