Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 59.11 | 59.29 | 58.18 | 58.59 | 788,329 | -0.46(-0.79%) |
May 30, 2017 | 58.18 | 59.20 | 57.67 | 59.06 | 358,210 | +0.84(+1.44%) |
May 26, 2017 | 57.71 | 58.27 | 57.11 | 58.22 | 296,415 | +0.51(+0.88%) |
May 25, 2017 | 57.62 | 58.36 | 57.57 | 57.71 | 337,069 | +0.14(+0.24%) |
May 24, 2017 | 56.60 | 57.67 | 56.41 | 57.57 | 438,444 | +1.11(+1.97%) |
May 23, 2017 | 56.74 | 56.74 | 56.04 | 56.46 | 257,656 | -0.23(-0.41%) |
May 22, 2017 | 55.30 | 56.71 | 55.16 | 56.69 | 394,964 | +1.58(+2.86%) |
May 19, 2017 | 55.53 | 55.90 | 54.97 | 55.11 | 497,680 | -0.60(-1.08%) |
May 18, 2017 | 54.93 | 55.86 | 53.81 | 55.72 | 801,511 | +0.00(+0.00%) |
May 17, 2017 | 57.16 | 56.32 | 55.67 | 55.72 | 535,844 | -1.44(-2.52%) |
May 16, 2017 | 56.74 | 57.71 | 56.69 | 57.16 | 484,836 | +0.79(+1.40%) |
May 15, 2017 | 56.69 | 56.92 | 56.16 | 56.37 | 346,854 | -0.09(-0.16%) |
May 12, 2017 | 57.66 | 57.80 | 56.41 | 56.46 | 482,061 | -1.48(-2.56%) |
May 11, 2017 | 57.89 | 58.22 | 57.64 | 57.94 | 302,942 | -0.28(-0.48%) |
May 10, 2017 | 57.76 | 58.47 | 57.41 | 58.22 | 280,163 | +0.46(+0.80%) |
May 09, 2017 | 57.52 | 58.22 | 57.43 | 57.76 | 235,776 | +0.23(+0.40%) |
May 08, 2017 | 57.29 | 57.71 | 56.64 | 57.52 | 338,908 | +0.83(+1.47%) |
May 05, 2017 | 56.32 | 56.78 | 55.86 | 56.69 | 300,394 | +0.37(+0.66%) |
May 04, 2017 | 56.23 | 56.32 | 55.86 | 56.32 | 176,170 | +0.28(+0.50%) |
May 03, 2017 | 55.62 | 56.23 | 55.25 | 56.04 | 539,320 | +0.32(+0.58%) |
May 02, 2017 | 56.50 | 56.69 | 55.44 | 55.72 | 464,006 | -0.60(-1.07%) |
May 01, 2017 | 56.88 | 57.01 | 56.04 | 56.32 | 544,258 | -0.56(-0.98%) |
Apr 28, 2017 | 57.29 | 57.34 | 56.18 | 56.88 | 531,732 | -0.28(-0.49%) |
Apr 27, 2017 | 56.18 | 57.62 | 55.86 | 57.15 | 486,567 | +1.30(+2.32%) |
Apr 26, 2017 | 56.92 | 57.20 | 54.84 | 55.86 | 1,187,506 | +1.67(+3.08%) |
Apr 25, 2017 | 53.45 | 54.65 | 53.40 | 54.19 | 549,019 | +1.20(+2.27%) |
Apr 24, 2017 | 53.26 | 53.45 | 52.80 | 52.98 | 431,322 | +0.51(+0.97%) |
Apr 21, 2017 | 52.71 | 52.80 | 52.15 | 52.48 | 555,652 | -0.42(-0.79%) |
Apr 20, 2017 | 53.08 | 53.45 | 52.66 | 52.89 | 338,205 | +0.00(+0.00%) |
Apr 19, 2017 | 53.40 | 53.63 | 52.75 | 52.89 | 287,957 | -0.46(-0.87%) |
Apr 18, 2017 | 53.03 | 53.59 | 52.52 | 53.36 | 314,739 | +0.28(+0.52%) |
Apr 17, 2017 | 52.24 | 53.12 | 52.06 | 53.08 | 270,100 | +1.07(+2.05%) |
Apr 13, 2017 | 52.06 | 52.52 | 51.46 | 52.01 | 399,977 | -0.23(-0.44%) |
Apr 12, 2017 | 51.27 | 52.31 | 51.04 | 52.24 | 550,803 | +0.93(+1.81%) |
Apr 11, 2017 | 50.95 | 51.41 | 50.85 | 51.32 | 474,063 | +0.09(+0.18%) |
Apr 10, 2017 | 50.58 | 51.83 | 50.25 | 51.22 | 370,538 | +0.60(+1.19%) |
Apr 07, 2017 | 49.60 | 50.90 | 49.23 | 50.62 | 408,764 | +0.69(+1.39%) |
Apr 06, 2017 | 49.46 | 50.58 | 49.19 | 49.93 | 315,639 | +0.56(+1.13%) |
Apr 05, 2017 | 49.79 | 49.88 | 49.23 | 49.37 | 450,870 | -0.32(-0.65%) |
Apr 04, 2017 | 49.14 | 49.77 | 49.09 | 49.70 | 222,673 | +0.51(+1.04%) |
Apr 03, 2017 | 49.51 | 49.70 | 48.82 | 49.19 | 449,285 | -0.32(-0.65%) |
Mar 31, 2017 | 49.28 | 49.79 | 49.05 | 49.51 | 322,469 | +0.14(+0.28%) |
Mar 30, 2017 | 49.42 | 49.88 | 49.00 | 49.37 | 305,834 | -0.05(-0.09%) |
Mar 29, 2017 | 49.19 | 49.56 | 48.86 | 49.42 | 164,068 | +0.23(+0.47%) |
Mar 28, 2017 | 48.49 | 49.33 | 48.40 | 49.19 | 333,777 | +0.69(+1.43%) |
Mar 27, 2017 | 46.32 | 48.58 | 43.81 | 48.49 | 322,904 | +0.97(+2.05%) |
Mar 24, 2017 | 48.26 | 48.54 | 47.29 | 47.52 | 360,851 | -0.46(-0.97%) |
Mar 23, 2017 | 48.54 | 48.72 | 47.94 | 47.98 | 245,446 | -0.56(-1.15%) |
Mar 22, 2017 | 48.08 | 48.54 | 47.89 | 48.54 | 281,556 | +0.37(+0.77%) |
Mar 21, 2017 | 48.82 | 48.96 | 47.80 | 48.17 | 290,641 | -0.37(-0.76%) |
Mar 20, 2017 | 48.86 | 48.86 | 48.35 | 48.54 | 142,925 | -0.32(-0.66%) |
Mar 17, 2017 | 48.86 | 49.23 | 48.45 | 48.86 | 506,897 | +0.28(+0.57%) |
Mar 16, 2017 | 48.63 | 49.05 | 48.40 | 48.58 | 282,822 | +0.28(+0.58%) |
Mar 15, 2017 | 49.93 | 50.02 | 48.17 | 48.31 | 517,923 | -1.34(-2.71%) |
Mar 14, 2017 | 49.46 | 49.93 | 48.86 | 49.65 | 527,192 | +0.56(+1.13%) |
Mar 13, 2017 | 49.60 | 48.54 | 49.09 | 368,733 | +0.14(+0.28%) | |
Mar 10, 2017 | 48.86 | 49.23 | 48.63 | 48.96 | 394,278 | +0.60(+1.25%) |
Mar 09, 2017 | 48.12 | 48.86 | 47.94 | 48.35 | 298,500 | +0.23(+0.48%) |
Mar 08, 2017 | 48.54 | 49.79 | 48.08 | 48.12 | 302,023 | -0.32(-0.67%) |
Mar 07, 2017 | 47.94 | 48.82 | 47.94 | 48.45 | 556,220 | +0.42(+0.87%) |
Mar 06, 2017 | 48.35 | 48.68 | 47.94 | 48.03 | 803,070 | -0.69(-1.43%) |
Mar 03, 2017 | 49.42 | 49.84 | 48.45 | 48.72 | 1,106,143 | -0.83(-1.68%) |
Mar 02, 2017 | 50.11 | 50.16 | 48.96 | 49.56 | 429,854 | -0.79(-1.56%) |