Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 43.85 | 44.09 | 42.20 | 43.47 | 2,048,868 | -0.05(-0.11%) |
May 30, 2017 | 46.50 | 46.54 | 42.67 | 43.52 | 2,645,428 | -2.70(-5.84%) |
May 26, 2017 | 48.53 | 48.66 | 45.69 | 46.22 | 1,626,169 | -2.43(-4.99%) |
May 25, 2017 | 49.24 | 49.38 | 47.81 | 48.65 | 2,236,312 | -0.24(-0.50%) |
May 24, 2017 | 50.50 | 50.74 | 48.00 | 48.89 | 6,006,513 | -4.64(-8.67%) |
May 23, 2017 | 53.71 | 53.78 | 52.95 | 53.53 | 752,950 | -0.11(-0.21%) |
May 22, 2017 | 52.89 | 53.80 | 52.30 | 53.64 | 581,968 | +0.85(+1.61%) |
May 19, 2017 | 53.62 | 54.17 | 52.64 | 52.79 | 578,614 | -0.79(-1.47%) |
May 18, 2017 | 52.81 | 53.69 | 52.26 | 53.58 | 692,465 | +0.76(+1.44%) |
May 17, 2017 | 52.89 | 54.09 | 52.01 | 52.82 | 838,572 | -1.11(-2.06%) |
May 16, 2017 | 53.15 | 54.02 | 52.96 | 53.93 | 567,822 | +0.97(+1.83%) |
May 15, 2017 | 54.00 | 54.68 | 52.91 | 52.96 | 882,440 | -0.67(-1.25%) |
May 12, 2017 | 52.17 | 53.67 | 51.88 | 53.63 | 822,864 | +1.51(+2.90%) |
May 11, 2017 | 53.25 | 53.88 | 51.67 | 52.12 | 1,016,017 | -1.30(-2.43%) |
May 10, 2017 | 52.41 | 54.18 | 51.02 | 53.42 | 1,159,239 | +0.82(+1.56%) |
May 09, 2017 | 51.82 | 52.68 | 51.33 | 52.60 | 1,068,163 | +0.94(+1.82%) |
May 08, 2017 | 53.50 | 53.73 | 51.43 | 51.66 | 897,239 | -2.08(-3.87%) |
May 05, 2017 | 54.01 | 54.41 | 53.43 | 53.74 | 898,038 | +0.11(+0.21%) |
May 04, 2017 | 53.75 | 54.17 | 53.34 | 53.63 | 1,028,856 | +0.06(+0.11%) |
May 03, 2017 | 53.55 | 54.25 | 52.88 | 53.57 | 827,356 | -0.26(-0.48%) |
May 02, 2017 | 54.88 | 55.38 | 52.82 | 53.83 | 1,338,594 | -0.82(-1.50%) |
May 01, 2017 | 53.72 | 54.81 | 53.59 | 54.65 | 1,199,088 | +1.25(+2.34%) |
Apr 28, 2017 | 53.54 | 53.85 | 52.56 | 53.40 | 971,593 | -0.19(-0.35%) |
Apr 27, 2017 | 53.84 | 54.10 | 53.43 | 53.59 | 2,313,926 | +0.31(+0.58%) |
Apr 26, 2017 | 51.95 | 54.14 | 51.85 | 53.28 | 3,317,730 | -0.34(-0.63%) |
Apr 25, 2017 | 51.95 | 53.85 | 51.95 | 53.62 | 1,274,977 | +1.84(+3.55%) |
Apr 24, 2017 | 51.69 | 52.18 | 51.34 | 51.78 | 932,120 | +0.68(+1.33%) |
Apr 21, 2017 | 51.30 | 52.12 | 50.67 | 51.10 | 882,465 | -0.41(-0.80%) |
Apr 20, 2017 | 52.25 | 52.83 | 51.36 | 51.51 | 1,306,587 | -0.40(-0.77%) |
Apr 19, 2017 | 52.11 | 52.96 | 51.30 | 51.91 | 935,378 | -0.15(-0.29%) |
Apr 18, 2017 | 53.91 | 54.43 | 51.62 | 52.06 | 1,953,265 | -2.26(-4.16%) |
Apr 17, 2017 | 53.49 | 54.82 | 53.03 | 54.32 | 1,600,880 | +0.93(+1.74%) |
Apr 13, 2017 | 51.70 | 54.72 | 51.67 | 53.39 | 4,219,374 | +1.59(+3.07%) |
Apr 12, 2017 | 51.70 | 53.20 | 50.00 | 51.80 | 13,093,380 | +10.32(+24.88%) |
Apr 11, 2017 | 40.51 | 41.97 | 39.98 | 41.48 | 2,460,530 | +1.17(+2.90%) |
Apr 10, 2017 | 40.88 | 42.19 | 40.28 | 40.31 | 1,756,503 | -0.57(-1.39%) |
Apr 07, 2017 | 40.25 | 41.00 | 39.50 | 40.88 | 1,254,753 | +0.64(+1.59%) |
Apr 06, 2017 | 40.65 | 41.01 | 39.23 | 40.24 | 1,722,051 | -0.43(-1.06%) |
Apr 05, 2017 | 43.27 | 43.45 | 40.59 | 40.67 | 1,319,993 | -2.55(-5.90%) |
Apr 04, 2017 | 43.25 | 44.65 | 43.00 | 43.22 | 1,206,466 | -0.02(-0.05%) |
Apr 03, 2017 | 43.53 | 44.35 | 43.13 | 43.24 | 1,230,411 | -0.06(-0.14%) |
Mar 31, 2017 | 41.85 | 43.53 | 41.52 | 43.30 | 807,528 | +1.52(+3.64%) |
Mar 30, 2017 | 42.82 | 42.89 | 40.96 | 41.78 | 1,382,656 | -1.15(-2.68%) |
Mar 29, 2017 | 41.71 | 43.20 | 41.32 | 42.93 | 934,067 | +1.29(+3.10%) |
Mar 28, 2017 | 42.26 | 42.55 | 41.46 | 41.64 | 470,443 | -0.71(-1.68%) |
Mar 27, 2017 | 42.19 | 42.94 | 41.31 | 42.35 | 544,505 | +0.37(+0.88%) |
Mar 24, 2017 | 41.65 | 42.26 | 41.38 | 41.98 | 462,606 | +0.48(+1.16%) |
Mar 23, 2017 | 41.65 | 42.24 | 41.29 | 41.50 | 718,644 | -0.22(-0.53%) |
Mar 22, 2017 | 42.36 | 42.36 | 40.98 | 41.72 | 700,629 | -0.05(-0.12%) |
Mar 21, 2017 | 44.66 | 45.28 | 41.57 | 41.77 | 1,237,193 | -2.12(-4.83%) |
Mar 20, 2017 | 44.49 | 44.66 | 43.55 | 43.89 | 594,729 | -0.61(-1.37%) |
Mar 17, 2017 | 45.17 | 45.62 | 44.10 | 44.50 | 1,091,920 | -0.67(-1.48%) |
Mar 16, 2017 | 47.19 | 47.19 | 45.16 | 45.17 | 822,301 | -2.09(-4.42%) |
Mar 15, 2017 | 45.73 | 47.43 | 45.73 | 47.26 | 747,815 | +1.68(+3.69%) |
Mar 14, 2017 | 46.80 | 46.80 | 45.35 | 45.58 | 677,964 | -1.55(-3.29%) |
Mar 13, 2017 | 46.30 | 47.25 | 46.18 | 47.13 | 907,674 | +0.82(+1.77%) |
Mar 10, 2017 | 45.06 | 46.42 | 44.56 | 46.31 | 829,461 | +1.45(+3.23%) |
Mar 09, 2017 | 44.93 | 45.57 | 44.51 | 44.86 | 456,919 | +0.08(+0.18%) |
Mar 08, 2017 | 43.67 | 45.13 | 43.48 | 44.78 | 848,913 | +1.29(+2.97%) |
Mar 07, 2017 | 43.17 | 43.95 | 42.62 | 43.49 | 497,293 | -0.15(-0.34%) |
Mar 06, 2017 | 43.84 | 44.16 | 43.13 | 43.64 | 883,977 | -0.28(-0.64%) |
Mar 03, 2017 | 44.18 | 44.89 | 43.67 | 43.92 | 788,214 | -0.26(-0.59%) |
Mar 02, 2017 | 44.78 | 45.76 | 43.77 | 44.18 | 968,453 | -0.59(-1.32%) |