Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 58.40 | 58.65 | 56.20 | 57.05 | 1,308,596 | -1.45(-2.48%) |
May 30, 2017 | 58.50 | 59.20 | 57.60 | 58.50 | 1,173,424 | +0.00(+0.00%) |
May 26, 2017 | 56.70 | 59.25 | 56.20 | 58.50 | 1,711,625 | +2.05(+3.63%) |
May 25, 2017 | 56.65 | 57.60 | 55.90 | 56.45 | 1,143,685 | +0.25(+0.44%) |
May 24, 2017 | 56.85 | 56.90 | 55.60 | 56.20 | 834,213 | -0.65(-1.14%) |
May 23, 2017 | 58.15 | 58.90 | 55.90 | 56.85 | 1,946,955 | -0.50(-0.87%) |
May 22, 2017 | 53.90 | 58.30 | 53.90 | 57.35 | 2,242,701 | +4.00(+7.50%) |
May 19, 2017 | 53.65 | 54.95 | 53.10 | 53.35 | 931,294 | +0.30(+0.57%) |
May 18, 2017 | 51.40 | 53.25 | 50.55 | 53.05 | 1,693,121 | +1.00(+1.92%) |
May 17, 2017 | 54.40 | 55.75 | 51.75 | 52.05 | 2,363,410 | -4.50(-7.96%) |
May 16, 2017 | 53.30 | 56.70 | 52.87 | 56.55 | 2,519,708 | +2.00(+3.67%) |
May 15, 2017 | 53.85 | 55.65 | 53.65 | 54.55 | 1,767,279 | +1.15(+2.15%) |
May 12, 2017 | 51.50 | 53.55 | 51.10 | 53.40 | 1,346,422 | +1.80(+3.49%) |
May 11, 2017 | 52.45 | 52.75 | 50.95 | 51.60 | 1,100,340 | -1.20(-2.27%) |
May 10, 2017 | 51.05 | 52.90 | 50.56 | 52.80 | 1,341,875 | +1.45(+2.82%) |
May 09, 2017 | 49.80 | 51.57 | 49.45 | 51.35 | 1,502,632 | +1.85(+3.74%) |
May 08, 2017 | 49.45 | 50.25 | 48.08 | 49.50 | 1,607,980 | +0.05(+0.10%) |
May 05, 2017 | 47.55 | 49.95 | 46.90 | 49.45 | 2,826,066 | +2.45(+5.21%) |
May 04, 2017 | 46.50 | 50.65 | 46.20 | 47.00 | 7,729,396 | +4.25(+9.94%) |
May 03, 2017 | 41.00 | 43.25 | 40.35 | 42.75 | 4,419,752 | +0.00(+0.00%) |
May 02, 2017 | 43.70 | 44.00 | 42.45 | 42.75 | 1,556,074 | -0.95(-2.17%) |
May 01, 2017 | 43.10 | 43.92 | 42.73 | 43.70 | 1,791,664 | +0.95(+2.22%) |
Apr 28, 2017 | 43.90 | 44.25 | 42.25 | 42.75 | 2,402,727 | -1.05(-2.40%) |
Apr 27, 2017 | 43.85 | 44.65 | 43.55 | 43.80 | 1,028,214 | +0.25(+0.57%) |
Apr 26, 2017 | 46.85 | 46.85 | 43.45 | 43.55 | 2,656,859 | -3.80(-8.03%) |
Apr 25, 2017 | 48.05 | 47.45 | 47.35 | 1,438,488 | -0.10(-0.21%) | |
Apr 24, 2017 | 46.15 | 47.60 | 44.88 | 47.45 | 2,333,983 | +2.25(+4.98%) |
Apr 21, 2017 | 44.10 | 46.15 | 44.00 | 45.20 | 1,895,381 | +1.30(+2.96%) |
Apr 20, 2017 | 43.35 | 44.20 | 43.05 | 43.90 | 1,309,920 | +0.95(+2.21%) |
Apr 19, 2017 | 45.90 | 45.95 | 42.40 | 42.95 | 2,517,514 | -2.35(-5.19%) |
Apr 18, 2017 | 44.85 | 46.35 | 44.75 | 45.30 | 1,607,285 | +0.30(+0.67%) |
Apr 17, 2017 | 44.05 | 45.15 | 44.05 | 45.00 | 1,029,070 | +0.90(+2.04%) |
Apr 13, 2017 | 45.60 | 46.00 | 43.85 | 44.10 | 1,525,876 | -0.15(-0.34%) |
Apr 12, 2017 | 45.10 | 46.30 | 44.15 | 44.25 | 2,183,047 | -1.45(-3.17%) |
Apr 11, 2017 | 47.05 | 47.60 | 45.58 | 45.70 | 1,790,965 | -1.45(-3.08%) |
Apr 10, 2017 | 48.05 | 48.44 | 46.45 | 47.15 | 1,544,441 | -1.05(-2.18%) |
Apr 07, 2017 | 48.80 | 49.17 | 48.05 | 48.20 | 1,000,875 | -0.80(-1.63%) |
Apr 06, 2017 | 47.95 | 49.55 | 47.80 | 49.00 | 1,114,359 | +1.05(+2.19%) |
Apr 05, 2017 | 50.30 | 50.45 | 47.90 | 47.95 | 2,079,522 | -2.50(-4.96%) |
Apr 04, 2017 | 51.00 | 52.00 | 50.05 | 50.45 | 1,532,771 | -1.05(-2.04%) |
Apr 03, 2017 | 53.27 | 53.70 | 51.15 | 51.50 | 1,613,349 | -1.85(-3.47%) |
Mar 31, 2017 | 53.55 | 53.65 | 52.35 | 53.35 | 1,116,975 | -0.35(-0.65%) |
Mar 30, 2017 | 53.45 | 55.10 | 52.65 | 53.70 | 1,243,968 | +0.15(+0.28%) |
Mar 29, 2017 | 55.85 | 55.92 | 51.90 | 53.55 | 3,138,466 | -1.15(-2.10%) |
Mar 28, 2017 | 54.05 | 54.92 | 53.85 | 54.70 | 1,073,600 | +0.55(+1.02%) |
Mar 27, 2017 | 51.95 | 55.20 | 51.16 | 54.15 | 2,004,007 | +0.65(+1.21%) |
Mar 24, 2017 | 52.05 | 54.05 | 52.01 | 53.50 | 2,026,560 | +2.00(+3.88%) |
Mar 23, 2017 | 52.50 | 52.50 | 51.10 | 51.50 | 1,841,655 | +0.05(+0.10%) |
Mar 22, 2017 | 48.50 | 51.70 | 47.90 | 51.45 | 1,749,495 | +3.00(+6.19%) |
Mar 21, 2017 | 49.75 | 51.75 | 48.40 | 48.45 | 2,421,166 | -0.75(-1.52%) |
Mar 20, 2017 | 49.20 | 49.75 | 48.10 | 49.20 | 1,278,981 | -0.25(-0.51%) |
Mar 17, 2017 | 48.85 | 49.80 | 48.00 | 49.45 | 2,072,101 | +0.55(+1.12%) |
Mar 16, 2017 | 46.65 | 49.75 | 46.40 | 48.90 | 3,652,670 | +3.25(+7.12%) |
Mar 15, 2017 | 44.30 | 46.20 | 43.00 | 45.65 | 2,643,953 | +2.55(+5.92%) |
Mar 14, 2017 | 44.45 | 44.55 | 42.90 | 43.10 | 1,755,334 | -1.75(-3.90%) |
Mar 13, 2017 | 45.75 | 46.80 | 44.55 | 44.85 | 1,769,008 | -0.95(-2.07%) |
Mar 10, 2017 | 45.00 | 46.95 | 44.60 | 45.80 | 2,526,663 | -0.05(-0.11%) |
Mar 09, 2017 | 45.25 | 46.45 | 43.90 | 45.85 | 1,657,660 | +0.35(+0.77%) |
Mar 08, 2017 | 46.75 | 46.95 | 45.15 | 45.50 | 1,092,526 | -1.00(-2.15%) |
Mar 07, 2017 | 47.50 | 47.85 | 46.10 | 46.50 | 1,544,406 | -0.70(-1.48%) |
Mar 06, 2017 | 46.40 | 47.70 | 45.90 | 47.20 | 1,830,922 | +0.50(+1.07%) |
Mar 03, 2017 | 45.95 | 46.80 | 45.25 | 46.70 | 2,885,605 | +0.95(+2.08%) |
Mar 02, 2017 | 45.60 | 47.40 | 45.55 | 45.75 | 3,241,018 | -2.15(-4.49%) |