Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 51.01 | 52.31 | 50.49 | 51.83 | 22,956 | +1.17(+2.31%) |
May 30, 2017 | 51.99 | 51.99 | 50.66 | 50.66 | 16,808 | -0.98(-1.90%) |
May 26, 2017 | 51.36 | 52.65 | 50.09 | 51.64 | 17,005 | -0.01(-0.02%) |
May 25, 2017 | 50.55 | 51.79 | 50.06 | 51.65 | 20,508 | +1.57(+3.13%) |
May 24, 2017 | 51.15 | 51.51 | 50.08 | 50.08 | 26,015 | -0.79(-1.55%) |
May 23, 2017 | 51.62 | 51.62 | 50.06 | 50.87 | 19,972 | -0.23(-0.45%) |
May 22, 2017 | 51.45 | 51.97 | 50.37 | 51.10 | 29,642 | +0.19(+0.37%) |
May 19, 2017 | 51.96 | 53.25 | 50.84 | 50.91 | 26,582 | -1.18(-2.27%) |
May 18, 2017 | 53.49 | 54.86 | 51.78 | 52.09 | 35,444 | -0.73(-1.38%) |
May 17, 2017 | 54.33 | 55.25 | 52.60 | 52.82 | 20,703 | -2.35(-4.26%) |
May 16, 2017 | 54.47 | 55.37 | 53.52 | 55.17 | 20,055 | +0.54(+0.99%) |
May 15, 2017 | 56.06 | 56.06 | 52.70 | 54.63 | 27,826 | -1.55(-2.76%) |
May 12, 2017 | 58.21 | 58.21 | 56.04 | 56.18 | 25,315 | -1.82(-3.14%) |
May 11, 2017 | 56.25 | 58.79 | 55.92 | 58.00 | 39,697 | +1.69(+3.00%) |
May 10, 2017 | 56.37 | 56.72 | 55.62 | 56.31 | 12,546 | -0.36(-0.64%) |
May 09, 2017 | 55.47 | 57.41 | 55.20 | 56.67 | 29,367 | +1.38(+2.50%) |
May 08, 2017 | 55.68 | 56.07 | 54.03 | 55.29 | 53,785 | -0.07(-0.13%) |
May 05, 2017 | 55.71 | 55.86 | 54.50 | 55.36 | 20,273 | +0.45(+0.82%) |
May 04, 2017 | 55.84 | 55.84 | 54.34 | 54.91 | 17,597 | -0.32(-0.58%) |
May 03, 2017 | 57.11 | 57.60 | 54.76 | 55.23 | 27,852 | -1.77(-3.11%) |
May 02, 2017 | 57.59 | 58.28 | 56.67 | 57.00 | 39,974 | -0.37(-0.64%) |
May 01, 2017 | 56.75 | 58.00 | 56.13 | 57.37 | 22,899 | +0.64(+1.13%) |
Apr 28, 2017 | 56.17 | 56.91 | 55.55 | 56.73 | 29,414 | +0.76(+1.36%) |
Apr 27, 2017 | 55.53 | 56.27 | 55.11 | 55.97 | 16,444 | +0.29(+0.52%) |
Apr 26, 2017 | 55.53 | 56.28 | 55.07 | 55.68 | 41,716 | -0.31(-0.55%) |
Apr 25, 2017 | 54.54 | 56.00 | 52.36 | 55.99 | 37,857 | +1.49(+2.73%) |
Apr 24, 2017 | 54.47 | 54.91 | 54.00 | 54.50 | 19,046 | +0.63(+1.17%) |
Apr 21, 2017 | 54.75 | 55.09 | 53.56 | 53.87 | 15,170 | -0.63(-1.16%) |
Apr 20, 2017 | 54.64 | 55.45 | 54.35 | 54.50 | 29,185 | -0.18(-0.33%) |
Apr 19, 2017 | 52.62 | 55.26 | 52.51 | 54.68 | 53,152 | +2.27(+4.33%) |
Apr 18, 2017 | 52.18 | 54.73 | 51.27 | 52.41 | 40,718 | +0.17(+0.33%) |
Apr 17, 2017 | 52.01 | 52.52 | 51.48 | 52.24 | 20,861 | +0.35(+0.67%) |
Apr 13, 2017 | 51.07 | 52.35 | 51.01 | 51.89 | 24,070 | +0.32(+0.62%) |
Apr 12, 2017 | 52.29 | 53.12 | 50.88 | 51.57 | 21,527 | -0.88(-1.68%) |
Apr 11, 2017 | 52.50 | 53.04 | 51.48 | 52.45 | 26,829 | +0.17(+0.33%) |
Apr 10, 2017 | 53.15 | 54.93 | 51.41 | 52.28 | 50,449 | -1.22(-2.28%) |
Apr 07, 2017 | 52.01 | 53.98 | 51.32 | 53.50 | 40,582 | +1.60(+3.08%) |
Apr 06, 2017 | 54.25 | 54.55 | 50.97 | 51.90 | 39,494 | -2.82(-5.15%) |
Apr 05, 2017 | 54.78 | 55.31 | 53.54 | 54.72 | 41,281 | +0.11(+0.20%) |
Apr 04, 2017 | 55.24 | 55.24 | 53.19 | 54.61 | 38,953 | -0.58(-1.05%) |
Apr 03, 2017 | 54.70 | 56.09 | 54.10 | 55.19 | 28,778 | +0.39(+0.71%) |
Mar 31, 2017 | 53.79 | 56.17 | 53.09 | 54.80 | 34,526 | +1.01(+1.88%) |
Mar 30, 2017 | 53.01 | 54.00 | 53.00 | 53.79 | 36,721 | +0.64(+1.20%) |
Mar 29, 2017 | 51.47 | 53.62 | 51.09 | 53.15 | 22,574 | +1.97(+3.85%) |
Mar 28, 2017 | 52.64 | 52.91 | 50.59 | 51.18 | 28,156 | -0.80(-1.54%) |
Mar 27, 2017 | 50.00 | 52.50 | 49.16 | 51.98 | 18,793 | +1.25(+2.46%) |
Mar 24, 2017 | 51.92 | 51.99 | 50.10 | 50.73 | 21,719 | -0.85(-1.65%) |
Mar 23, 2017 | 52.06 | 53.35 | 51.16 | 51.58 | 28,056 | -1.25(-2.37%) |
Mar 22, 2017 | 52.98 | 53.67 | 50.25 | 52.83 | 40,360 | +0.25(+0.48%) |
Mar 21, 2017 | 56.58 | 57.25 | 52.20 | 52.58 | 53,830 | -3.39(-6.06%) |
Mar 20, 2017 | 56.07 | 57.25 | 55.23 | 55.97 | 45,561 | -0.28(-0.50%) |
Mar 17, 2017 | 56.23 | 56.83 | 54.78 | 56.25 | 47,377 | -0.29(-0.51%) |
Mar 16, 2017 | 56.74 | 57.25 | 55.00 | 56.54 | 25,258 | +0.24(+0.43%) |
Mar 15, 2017 | 54.40 | 56.74 | 53.33 | 56.30 | 38,098 | +2.35(+4.36%) |
Mar 14, 2017 | 53.83 | 54.56 | 53.01 | 53.95 | 20,763 | -0.27(-0.50%) |
Mar 13, 2017 | 54.38 | 55.85 | 53.45 | 54.22 | 22,791 | -0.33(-0.60%) |
Mar 10, 2017 | 52.56 | 54.72 | 52.56 | 54.55 | 36,928 | +2.46(+4.72%) |
Mar 09, 2017 | 53.76 | 54.20 | 51.50 | 52.09 | 27,152 | -1.79(-3.32%) |
Mar 08, 2017 | 53.61 | 54.48 | 53.46 | 53.88 | 23,787 | +0.39(+0.73%) |
Mar 07, 2017 | 53.44 | 54.23 | 53.04 | 53.49 | 29,742 | -0.31(-0.58%) |
Mar 06, 2017 | 53.31 | 54.25 | 52.24 | 53.80 | 32,858 | +0.52(+0.98%) |
Mar 03, 2017 | 53.46 | 53.89 | 52.08 | 53.28 | 17,660 | +0.35(+0.66%) |
Mar 02, 2017 | 54.66 | 54.66 | 52.35 | 52.93 | 22,818 | -1.81(-3.31%) |