Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 52.56 | 52.77 | 52.02 | 52.73 | 685,311 | +0.17(+0.33%) |
May 30, 2017 | 52.19 | 52.96 | 51.73 | 52.56 | 451,426 | +0.31(+0.59%) |
May 26, 2017 | 52.91 | 53.06 | 51.81 | 52.25 | 645,003 | -0.83(-1.56%) |
May 25, 2017 | 52.74 | 53.56 | 52.64 | 53.07 | 861,901 | +0.46(+0.88%) |
May 24, 2017 | 51.51 | 52.79 | 50.98 | 52.61 | 1,342,051 | +1.36(+2.65%) |
May 23, 2017 | 50.81 | 51.37 | 50.60 | 51.25 | 1,353,783 | +0.50(+0.99%) |
May 22, 2017 | 50.81 | 50.98 | 50.23 | 50.75 | 572,481 | +0.33(+0.66%) |
May 19, 2017 | 50.24 | 50.86 | 50.01 | 50.42 | 569,836 | +0.37(+0.75%) |
May 18, 2017 | 49.98 | 50.67 | 49.63 | 50.05 | 658,060 | -0.10(-0.19%) |
May 17, 2017 | 51.77 | 51.54 | 49.73 | 50.14 | 896,796 | -1.63(-3.15%) |
May 16, 2017 | 51.98 | 52.04 | 51.43 | 51.77 | 625,799 | -0.22(-0.42%) |
May 15, 2017 | 51.66 | 52.44 | 51.66 | 52.00 | 825,443 | +0.48(+0.93%) |
May 12, 2017 | 52.34 | 52.36 | 51.29 | 51.51 | 794,375 | -0.96(-1.83%) |
May 11, 2017 | 52.74 | 52.91 | 52.01 | 52.48 | 609,041 | -0.40(-0.76%) |
May 10, 2017 | 53.02 | 53.26 | 52.67 | 52.88 | 562,999 | -0.30(-0.56%) |
May 09, 2017 | 53.31 | 53.64 | 53.04 | 53.18 | 527,026 | -0.22(-0.41%) |
May 08, 2017 | 54.15 | 54.20 | 53.12 | 53.40 | 755,035 | -0.76(-1.41%) |
May 05, 2017 | 54.01 | 54.26 | 53.80 | 54.16 | 542,452 | +0.26(+0.48%) |
May 04, 2017 | 54.13 | 54.31 | 53.49 | 53.90 | 527,840 | -0.09(-0.16%) |
May 03, 2017 | 54.13 | 54.23 | 53.37 | 53.99 | 854,064 | -0.21(-0.39%) |
May 02, 2017 | 53.75 | 54.25 | 53.19 | 54.20 | 793,361 | +0.54(+1.00%) |
May 01, 2017 | 53.74 | 53.97 | 53.06 | 53.67 | 881,205 | +0.13(+0.24%) |
Apr 28, 2017 | 54.14 | 54.21 | 53.13 | 53.54 | 1,052,535 | -0.57(-1.05%) |
Apr 27, 2017 | 53.64 | 54.47 | 53.19 | 54.11 | 1,310,536 | +0.43(+0.79%) |
Apr 26, 2017 | 53.79 | 54.12 | 53.02 | 53.68 | 2,237,448 | -0.15(-0.28%) |
Apr 25, 2017 | 56.88 | 57.13 | 53.77 | 53.83 | 5,165,856 | -8.67(-13.87%) |
Apr 24, 2017 | 62.19 | 62.78 | 62.00 | 62.50 | 1,244,091 | +1.29(+2.10%) |
Apr 21, 2017 | 60.22 | 61.30 | 59.97 | 61.22 | 906,942 | +0.80(+1.33%) |
Apr 20, 2017 | 59.62 | 60.54 | 59.31 | 60.42 | 596,184 | +1.32(+2.23%) |
Apr 19, 2017 | 59.35 | 59.81 | 59.00 | 59.10 | 430,238 | +0.14(+0.24%) |
Apr 18, 2017 | 58.79 | 59.15 | 58.53 | 58.96 | 378,581 | -0.18(-0.31%) |
Apr 17, 2017 | 58.23 | 59.18 | 58.01 | 59.14 | 620,721 | +1.11(+1.92%) |
Apr 13, 2017 | 58.63 | 59.06 | 57.90 | 58.03 | 545,098 | -0.72(-1.22%) |
Apr 12, 2017 | 60.35 | 60.35 | 58.67 | 58.74 | 688,652 | -1.72(-2.84%) |
Apr 11, 2017 | 60.83 | 60.83 | 59.82 | 60.46 | 634,188 | -0.60(-0.98%) |
Apr 10, 2017 | 59.79 | 61.36 | 59.79 | 61.06 | 687,513 | +1.59(+2.68%) |
Apr 07, 2017 | 59.84 | 59.95 | 59.29 | 59.47 | 556,685 | -0.52(-0.87%) |
Apr 06, 2017 | 59.11 | 60.43 | 58.78 | 59.99 | 720,059 | +0.77(+1.30%) |
Apr 05, 2017 | 59.21 | 60.10 | 59.11 | 59.22 | 878,429 | +0.28(+0.47%) |
Apr 04, 2017 | 58.67 | 59.16 | 58.32 | 58.94 | 371,461 | +0.24(+0.42%) |
Apr 03, 2017 | 59.51 | 59.99 | 58.57 | 58.70 | 551,363 | -0.78(-1.31%) |
Mar 31, 2017 | 59.36 | 60.00 | 59.28 | 59.48 | 361,853 | -0.11(-0.19%) |
Mar 30, 2017 | 59.30 | 59.83 | 59.27 | 59.59 | 395,447 | +0.35(+0.59%) |
Mar 29, 2017 | 58.86 | 59.47 | 58.61 | 59.24 | 357,958 | +0.13(+0.23%) |
Mar 28, 2017 | 57.27 | 59.62 | 57.27 | 59.11 | 919,400 | +1.62(+2.83%) |
Mar 27, 2017 | 56.05 | 57.53 | 55.89 | 57.48 | 790,469 | +0.41(+0.72%) |
Mar 24, 2017 | 57.43 | 57.82 | 56.63 | 57.07 | 533,448 | -0.35(-0.62%) |
Mar 23, 2017 | 57.56 | 58.11 | 57.29 | 57.43 | 615,920 | -0.12(-0.21%) |
Mar 22, 2017 | 57.31 | 57.99 | 56.97 | 57.55 | 728,083 | +0.26(+0.45%) |
Mar 21, 2017 | 58.75 | 58.75 | 56.47 | 57.29 | 830,823 | -1.17(-2.01%) |
Mar 20, 2017 | 59.36 | 59.36 | 58.28 | 58.46 | 686,726 | -0.85(-1.44%) |
Mar 17, 2017 | 59.80 | 59.89 | 58.93 | 59.31 | 852,924 | -0.32(-0.54%) |
Mar 16, 2017 | 60.32 | 60.58 | 59.30 | 59.63 | 622,301 | -0.57(-0.94%) |
Mar 15, 2017 | 59.04 | 60.49 | 58.80 | 60.20 | 760,371 | +1.35(+2.29%) |
Mar 14, 2017 | 58.87 | 59.00 | 57.81 | 58.85 | 776,113 | -0.41(-0.69%) |
Mar 13, 2017 | 60.05 | 60.53 | 59.08 | 59.26 | 736,115 | -0.79(-1.31%) |
Mar 10, 2017 | 59.63 | 60.19 | 59.34 | 60.05 | 532,412 | +0.93(+1.57%) |
Mar 09, 2017 | 59.56 | 60.24 | 58.62 | 59.12 | 633,581 | -0.50(-0.85%) |
Mar 08, 2017 | 60.21 | 60.23 | 59.45 | 59.63 | 677,080 | -0.35(-0.58%) |
Mar 07, 2017 | 60.19 | 60.87 | 59.95 | 59.97 | 786,451 | -0.58(-0.96%) |
Mar 06, 2017 | 59.97 | 60.95 | 59.97 | 60.56 | 859,964 | -0.04(-0.07%) |
Mar 03, 2017 | 60.15 | 60.77 | 59.75 | 60.60 | 522,812 | +0.19(+0.31%) |
Mar 02, 2017 | 61.15 | 61.36 | 60.31 | 60.41 | 635,720 | -0.92(-1.50%) |