Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 51.00 | 51.00 | 48.33 | 48.80 | 1,322,877 | -1.75(-3.46%) |
May 30, 2017 | 50.87 | 51.39 | 50.26 | 50.55 | 866,658 | -0.42(-0.83%) |
May 26, 2017 | 51.65 | 52.78 | 50.65 | 50.97 | 900,925 | -0.71(-1.38%) |
May 25, 2017 | 51.81 | 52.23 | 50.91 | 51.68 | 790,296 | +0.03(+0.06%) |
May 24, 2017 | 52.04 | 52.04 | 50.10 | 51.65 | 724,478 | -0.39(-0.75%) |
May 23, 2017 | 51.10 | 52.17 | 49.02 | 52.04 | 1,358,086 | +0.91(+1.77%) |
May 22, 2017 | 53.50 | 54.02 | 50.06 | 51.13 | 1,590,522 | -2.27(-4.25%) |
May 19, 2017 | 57.16 | 57.58 | 52.56 | 53.40 | 1,767,788 | -3.89(-6.78%) |
May 18, 2017 | 55.73 | 59.03 | 55.57 | 57.29 | 1,219,062 | +1.52(+2.73%) |
May 17, 2017 | 56.41 | 56.99 | 55.41 | 55.76 | 897,933 | -1.62(-2.82%) |
May 16, 2017 | 57.38 | 58.14 | 56.90 | 57.38 | 852,635 | +0.03(+0.06%) |
May 15, 2017 | 57.03 | 58.06 | 56.44 | 57.35 | 965,318 | +0.68(+1.20%) |
May 12, 2017 | 56.41 | 56.90 | 56.02 | 56.67 | 1,360,132 | +0.23(+0.40%) |
May 11, 2017 | 58.26 | 58.26 | 56.22 | 56.44 | 883,163 | -2.14(-3.65%) |
May 10, 2017 | 57.61 | 59.20 | 56.90 | 58.58 | 602,424 | +0.97(+1.69%) |
May 09, 2017 | 57.71 | 58.61 | 57.06 | 57.61 | 940,728 | +0.10(+0.17%) |
May 08, 2017 | 58.10 | 59.46 | 56.14 | 57.51 | 859,334 | -0.97(-1.66%) |
May 05, 2017 | 60.30 | 60.56 | 57.16 | 58.48 | 849,650 | -1.88(-3.11%) |
May 04, 2017 | 57.16 | 60.88 | 57.16 | 60.36 | 1,430,214 | +3.85(+6.82%) |
May 03, 2017 | 57.06 | 57.42 | 56.22 | 56.51 | 441,188 | -0.58(-1.02%) |
May 02, 2017 | 58.91 | 59.23 | 56.54 | 57.09 | 704,003 | -1.59(-2.70%) |
May 01, 2017 | 57.71 | 58.71 | 56.38 | 58.68 | 432,506 | +1.07(+1.86%) |
Apr 28, 2017 | 58.16 | 58.39 | 56.88 | 57.61 | 423,787 | -0.06(-0.11%) |
Apr 27, 2017 | 58.03 | 59.39 | 57.42 | 57.67 | 778,179 | +0.26(+0.45%) |
Apr 26, 2017 | 56.83 | 58.00 | 55.93 | 57.42 | 616,945 | +0.58(+1.03%) |
Apr 25, 2017 | 56.09 | 57.74 | 55.99 | 56.83 | 775,112 | +1.36(+2.45%) |
Apr 24, 2017 | 54.34 | 55.57 | 54.34 | 55.47 | 905,136 | +2.10(+3.94%) |
Apr 21, 2017 | 53.66 | 54.02 | 52.91 | 53.37 | 700,719 | -0.39(-0.72%) |
Apr 20, 2017 | 54.63 | 54.99 | 51.39 | 53.76 | 1,526,650 | -0.62(-1.13%) |
Apr 19, 2017 | 55.02 | 56.41 | 54.21 | 54.37 | 1,001,886 | +0.23(+0.42%) |
Apr 18, 2017 | 56.99 | 57.48 | 54.05 | 54.15 | 1,559,362 | -3.01(-5.27%) |
Apr 17, 2017 | 55.89 | 57.71 | 55.31 | 57.16 | 639,036 | +1.33(+2.38%) |
Apr 13, 2017 | 54.44 | 56.48 | 54.15 | 55.83 | 900,286 | +1.33(+2.44%) |
Apr 12, 2017 | 55.08 | 55.96 | 54.47 | 54.50 | 621,506 | -0.65(-1.17%) |
Apr 11, 2017 | 56.06 | 56.67 | 54.27 | 55.15 | 773,233 | -0.81(-1.45%) |
Apr 10, 2017 | 56.70 | 58.42 | 55.83 | 55.96 | 739,807 | -0.65(-1.14%) |
Apr 07, 2017 | 54.76 | 56.67 | 54.37 | 56.61 | 857,117 | +1.62(+2.94%) |
Apr 06, 2017 | 54.76 | 55.60 | 53.95 | 54.99 | 886,203 | +0.39(+0.71%) |
Apr 05, 2017 | 57.12 | 57.87 | 53.92 | 54.60 | 978,744 | -2.27(-3.99%) |
Apr 04, 2017 | 57.19 | 58.00 | 56.15 | 56.87 | 602,004 | -0.49(-0.85%) |
Apr 03, 2017 | 58.97 | 59.29 | 57.19 | 57.35 | 921,241 | -1.52(-2.59%) |
Mar 31, 2017 | 59.39 | 60.01 | 58.68 | 58.87 | 623,769 | -0.52(-0.87%) |
Mar 30, 2017 | 58.87 | 59.65 | 58.16 | 59.39 | 775,796 | +0.39(+0.66%) |
Mar 29, 2017 | 59.36 | 61.53 | 58.97 | 59.00 | 893,770 | -0.06(-0.11%) |
Mar 28, 2017 | 60.88 | 61.46 | 58.29 | 59.07 | 901,110 | -1.85(-3.03%) |
Mar 27, 2017 | 55.89 | 61.11 | 55.18 | 60.91 | 1,404,579 | +3.85(+6.75%) |
Mar 24, 2017 | 56.67 | 58.03 | 56.02 | 57.06 | 800,517 | +0.74(+1.32%) |
Mar 23, 2017 | 56.06 | 59.10 | 56.02 | 56.31 | 1,330,823 | +0.42(+0.75%) |
Mar 22, 2017 | 54.44 | 57.48 | 53.82 | 55.89 | 1,091,623 | +1.46(+2.68%) |
Mar 21, 2017 | 59.72 | 60.56 | 54.40 | 54.44 | 1,481,537 | -4.83(-8.14%) |
Mar 20, 2017 | 59.84 | 60.36 | 57.87 | 59.26 | 1,010,436 | -0.58(-0.97%) |
Mar 17, 2017 | 59.68 | 62.34 | 59.03 | 59.84 | 1,653,929 | -0.23(-0.38%) |
Mar 16, 2017 | 63.47 | 65.03 | 59.88 | 60.07 | 1,885,401 | -3.30(-5.21%) |
Mar 15, 2017 | 60.01 | 63.96 | 59.85 | 63.37 | 1,952,567 | +3.79(+6.36%) |
Mar 14, 2017 | 58.19 | 60.06 | 57.32 | 59.59 | 1,037,197 | +0.97(+1.66%) |
Mar 13, 2017 | 57.35 | 58.88 | 56.85 | 58.61 | 916,901 | +1.26(+2.20%) |
Mar 10, 2017 | 56.57 | 57.61 | 55.59 | 57.35 | 904,919 | +1.13(+2.02%) |
Mar 09, 2017 | 54.89 | 57.12 | 54.86 | 56.22 | 1,048,389 | +1.49(+2.72%) |
Mar 08, 2017 | 53.59 | 57.06 | 53.43 | 54.73 | 1,413,447 | +1.42(+2.67%) |
Mar 07, 2017 | 53.69 | 54.86 | 52.46 | 53.30 | 1,196,536 | -0.78(-1.44%) |
Mar 06, 2017 | 54.92 | 55.44 | 53.30 | 54.08 | 1,170,186 | -0.94(-1.71%) |
Mar 03, 2017 | 56.57 | 57.45 | 54.53 | 55.02 | 1,251,445 | -1.33(-2.36%) |
Mar 02, 2017 | 60.85 | 61.37 | 55.86 | 56.35 | 1,803,622 | -3.76(-6.25%) |