Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 52.18 | 52.89 | 49.88 | 51.66 | 1,604,547 | -0.59(-1.13%) |
May 30, 2017 | 52.15 | 53.33 | 51.83 | 52.25 | 973,857 | +0.08(+0.15%) |
May 26, 2017 | 54.91 | 55.04 | 51.73 | 52.17 | 1,110,688 | -2.87(-5.21%) |
May 25, 2017 | 55.90 | 55.90 | 54.82 | 55.04 | 744,006 | -0.44(-0.79%) |
May 24, 2017 | 54.97 | 55.62 | 53.54 | 55.48 | 1,124,712 | +0.50(+0.91%) |
May 23, 2017 | 54.30 | 55.65 | 53.22 | 54.98 | 841,213 | +0.54(+0.99%) |
May 22, 2017 | 52.56 | 54.71 | 52.50 | 54.44 | 1,383,963 | +2.20(+4.21%) |
May 19, 2017 | 55.31 | 55.92 | 52.20 | 52.24 | 1,947,522 | -2.39(-4.37%) |
May 18, 2017 | 50.60 | 54.97 | 50.42 | 54.63 | 2,273,457 | +4.13(+8.18%) |
May 17, 2017 | 51.29 | 51.93 | 48.97 | 50.50 | 2,901,776 | +0.94(+1.90%) |
May 16, 2017 | 48.63 | 49.67 | 48.11 | 49.56 | 1,451,452 | +1.05(+2.16%) |
May 15, 2017 | 47.33 | 48.89 | 47.33 | 48.51 | 1,559,473 | +0.91(+1.91%) |
May 12, 2017 | 45.84 | 48.72 | 45.50 | 47.60 | 1,248,027 | +1.67(+3.64%) |
May 11, 2017 | 46.88 | 46.95 | 45.42 | 45.93 | 1,211,705 | -1.29(-2.73%) |
May 10, 2017 | 48.08 | 48.46 | 47.04 | 47.22 | 1,249,051 | -0.77(-1.60%) |
May 09, 2017 | 47.62 | 49.33 | 46.88 | 47.99 | 1,866,613 | +0.30(+0.63%) |
May 08, 2017 | 50.25 | 50.43 | 46.96 | 47.69 | 1,888,886 | -2.68(-5.32%) |
May 05, 2017 | 51.51 | 51.95 | 49.05 | 50.37 | 1,882,936 | -0.99(-1.93%) |
May 04, 2017 | 55.76 | 57.46 | 48.90 | 51.36 | 4,283,905 | -1.94(-3.64%) |
May 03, 2017 | 55.19 | 55.47 | 52.86 | 53.30 | 2,210,251 | -2.02(-3.65%) |
May 02, 2017 | 58.40 | 59.07 | 54.67 | 55.32 | 1,617,162 | -2.53(-4.37%) |
May 01, 2017 | 58.29 | 58.95 | 57.30 | 57.85 | 1,001,207 | -0.04(-0.07%) |
Apr 28, 2017 | 58.33 | 59.24 | 56.76 | 57.89 | 1,237,181 | -0.32(-0.55%) |
Apr 27, 2017 | 58.75 | 59.70 | 57.73 | 58.21 | 719,845 | -0.43(-0.73%) |
Apr 26, 2017 | 57.95 | 59.00 | 56.60 | 58.64 | 795,016 | +0.78(+1.35%) |
Apr 25, 2017 | 57.31 | 59.46 | 57.31 | 57.86 | 1,241,759 | +0.94(+1.65%) |
Apr 24, 2017 | 55.11 | 56.94 | 54.46 | 56.92 | 1,426,278 | +2.53(+4.65%) |
Apr 21, 2017 | 55.01 | 55.89 | 54.15 | 54.39 | 950,436 | -0.71(-1.29%) |
Apr 20, 2017 | 54.89 | 56.46 | 54.59 | 55.10 | 1,263,535 | +0.66(+1.21%) |
Apr 19, 2017 | 56.92 | 56.95 | 54.05 | 54.44 | 1,119,288 | -1.69(-3.01%) |
Apr 18, 2017 | 57.68 | 57.68 | 55.72 | 56.13 | 905,363 | -1.25(-2.18%) |
Apr 17, 2017 | 55.55 | 57.58 | 54.63 | 57.38 | 1,371,980 | +1.21(+2.15%) |
Apr 13, 2017 | 53.61 | 57.62 | 53.10 | 56.17 | 1,946,731 | +2.43(+4.52%) |
Apr 12, 2017 | 54.17 | 55.22 | 53.59 | 53.74 | 906,020 | -0.74(-1.36%) |
Apr 11, 2017 | 55.12 | 55.94 | 53.40 | 54.48 | 1,694,889 | -0.72(-1.30%) |
Apr 10, 2017 | 55.45 | 57.68 | 54.83 | 55.20 | 1,323,507 | -0.26(-0.47%) |
Apr 07, 2017 | 56.97 | 57.21 | 53.19 | 55.46 | 3,201,675 | -1.37(-2.41%) |
Apr 06, 2017 | 60.12 | 60.32 | 55.52 | 56.83 | 2,643,412 | -2.82(-4.73%) |
Apr 05, 2017 | 61.46 | 62.66 | 59.52 | 59.65 | 1,190,059 | -1.50(-2.45%) |
Apr 04, 2017 | 60.78 | 61.99 | 60.24 | 61.15 | 928,853 | +0.21(+0.34%) |
Apr 03, 2017 | 63.65 | 64.31 | 60.80 | 60.94 | 1,745,112 | -2.73(-4.29%) |
Mar 31, 2017 | 62.53 | 64.03 | 61.58 | 63.67 | 1,200,077 | +0.87(+1.39%) |
Mar 30, 2017 | 64.51 | 64.68 | 61.41 | 62.80 | 1,659,885 | -1.59(-2.47%) |
Mar 29, 2017 | 67.39 | 67.83 | 64.25 | 64.39 | 1,883,386 | -2.67(-3.98%) |
Mar 28, 2017 | 68.42 | 71.97 | 66.72 | 67.06 | 2,508,656 | -1.25(-1.83%) |
Mar 27, 2017 | 69.30 | 71.44 | 67.34 | 68.31 | 2,960,439 | -2.01(-2.86%) |
Mar 24, 2017 | 68.58 | 70.98 | 68.54 | 70.32 | 1,327,294 | +1.79(+2.61%) |
Mar 23, 2017 | 67.16 | 70.80 | 66.20 | 68.53 | 1,897,098 | +1.35(+2.01%) |
Mar 22, 2017 | 64.88 | 69.21 | 64.34 | 67.18 | 1,971,950 | +2.58(+3.99%) |
Mar 21, 2017 | 70.14 | 71.10 | 64.46 | 64.60 | 2,104,437 | -5.45(-7.78%) |
Mar 20, 2017 | 71.45 | 71.87 | 68.92 | 70.05 | 1,571,466 | -1.27(-1.78%) |
Mar 17, 2017 | 70.62 | 73.34 | 70.02 | 71.32 | 2,903,784 | +0.05(+0.07%) |
Mar 16, 2017 | 71.50 | 74.94 | 70.39 | 71.27 | 2,455,723 | -0.66(-0.92%) |
Mar 15, 2017 | 66.95 | 73.81 | 66.79 | 71.93 | 5,616,557 | +4.98(+7.44%) |
Mar 14, 2017 | 60.10 | 68.58 | 59.13 | 66.95 | 5,841,107 | +6.35(+10.48%) |
Mar 13, 2017 | 62.80 | 63.01 | 60.35 | 60.60 | 1,546,652 | -1.80(-2.88%) |
Mar 10, 2017 | 60.60 | 62.49 | 60.07 | 62.40 | 1,334,160 | +2.08(+3.45%) |
Mar 09, 2017 | 59.20 | 62.05 | 58.26 | 60.32 | 1,422,107 | +1.24(+2.10%) |
Mar 08, 2017 | 59.27 | 61.43 | 58.76 | 59.08 | 1,350,180 | -0.98(-1.63%) |
Mar 07, 2017 | 60.43 | 61.24 | 59.65 | 60.06 | 786,132 | -1.14(-1.86%) |
Mar 06, 2017 | 61.67 | 61.70 | 60.13 | 61.20 | 812,586 | -0.97(-1.56%) |
Mar 03, 2017 | 60.00 | 62.29 | 60.00 | 62.17 | 1,115,833 | +2.28(+3.81%) |
Mar 02, 2017 | 58.95 | 61.04 | 58.86 | 59.89 | 1,439,359 | +0.62(+1.05%) |