Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 57.60 | 57.80 | 56.30 | 57.60 | 159,992 | +0.10(+0.17%) |
May 30, 2017 | 58.80 | 58.95 | 57.40 | 57.50 | 102,045 | -1.00(-1.71%) |
May 26, 2017 | 59.20 | 59.35 | 58.10 | 58.50 | 40,781 | -0.70(-1.18%) |
May 25, 2017 | 58.95 | 59.50 | 58.30 | 59.20 | 46,694 | +0.35(+0.59%) |
May 24, 2017 | 58.65 | 59.15 | 58.10 | 58.85 | 43,938 | +0.25(+0.43%) |
May 23, 2017 | 58.95 | 59.25 | 58.14 | 58.60 | 77,434 | -0.35(-0.59%) |
May 22, 2017 | 58.10 | 59.35 | 58.10 | 58.95 | 60,535 | +0.95(+1.64%) |
May 19, 2017 | 57.75 | 58.70 | 57.70 | 58.00 | 41,745 | +0.40(+0.69%) |
May 18, 2017 | 56.50 | 57.80 | 56.33 | 57.60 | 95,461 | +0.85(+1.50%) |
May 17, 2017 | 56.60 | 57.40 | 56.40 | 56.75 | 103,018 | -0.25(-0.44%) |
May 16, 2017 | 57.40 | 58.10 | 56.75 | 57.00 | 102,213 | -0.50(-0.87%) |
May 15, 2017 | 58.90 | 59.15 | 57.30 | 57.50 | 110,423 | -1.40(-2.38%) |
May 12, 2017 | 58.60 | 59.35 | 58.05 | 58.90 | 116,116 | +0.40(+0.68%) |
May 11, 2017 | 56.75 | 58.65 | 56.50 | 58.50 | 78,765 | +1.45(+2.54%) |
May 10, 2017 | 59.35 | 59.35 | 53.00 | 57.05 | 429,017 | -3.70(-6.09%) |
May 09, 2017 | 60.75 | 61.32 | 59.70 | 60.75 | 122,638 | +0.25(+0.41%) |
May 08, 2017 | 62.75 | 63.20 | 60.30 | 60.50 | 91,276 | -1.60(-2.58%) |
May 05, 2017 | 60.40 | 62.40 | 60.25 | 62.10 | 76,778 | +1.80(+2.99%) |
May 04, 2017 | 61.40 | 61.40 | 58.88 | 60.30 | 96,124 | -1.00(-1.63%) |
May 03, 2017 | 60.80 | 61.55 | 59.61 | 61.30 | 55,858 | +0.60(+0.99%) |
May 02, 2017 | 59.95 | 60.90 | 59.80 | 60.70 | 61,072 | +0.95(+1.59%) |
May 01, 2017 | 58.75 | 59.75 | 58.55 | 59.75 | 46,744 | +1.10(+1.88%) |
Apr 28, 2017 | 59.35 | 59.45 | 58.10 | 58.65 | 49,818 | -0.65(-1.10%) |
Apr 27, 2017 | 59.55 | 60.50 | 59.05 | 59.30 | 50,814 | -0.25(-0.42%) |
Apr 26, 2017 | 58.50 | 60.25 | 58.00 | 59.55 | 72,929 | +0.55(+0.93%) |
Apr 25, 2017 | 58.45 | 59.70 | 58.27 | 59.00 | 44,652 | +0.65(+1.11%) |
Apr 24, 2017 | 58.35 | 59.90 | 57.91 | 58.35 | 69,767 | +0.40(+0.69%) |
Apr 21, 2017 | 58.25 | 59.40 | 57.39 | 57.95 | 82,499 | -0.20(-0.34%) |
Apr 20, 2017 | 57.50 | 58.40 | 57.20 | 58.15 | 57,966 | +0.80(+1.39%) |
Apr 19, 2017 | 57.70 | 57.70 | 57.15 | 57.35 | 46,583 | -0.15(-0.26%) |
Apr 18, 2017 | 57.25 | 57.65 | 57.15 | 57.50 | 72,252 | +0.30(+0.52%) |
Apr 17, 2017 | 57.95 | 58.30 | 57.15 | 57.20 | 58,062 | -0.65(-1.12%) |
Apr 13, 2017 | 57.25 | 58.35 | 57.25 | 57.85 | 50,757 | +0.40(+0.70%) |
Apr 12, 2017 | 57.95 | 58.90 | 57.05 | 57.45 | 135,035 | -0.20(-0.35%) |
Apr 11, 2017 | 55.50 | 57.65 | 55.35 | 57.65 | 140,801 | +2.15(+3.87%) |
Apr 10, 2017 | 54.65 | 55.59 | 54.35 | 55.50 | 94,403 | +1.40(+2.59%) |
Apr 07, 2017 | 52.65 | 54.20 | 52.65 | 54.10 | 83,658 | +1.70(+3.24%) |
Apr 06, 2017 | 52.10 | 53.05 | 51.65 | 52.40 | 137,306 | +0.95(+1.85%) |
Apr 05, 2017 | 50.80 | 51.70 | 50.55 | 51.45 | 57,002 | +0.75(+1.48%) |
Apr 04, 2017 | 50.80 | 51.15 | 50.50 | 50.70 | 34,619 | -0.05(-0.10%) |
Apr 03, 2017 | 51.30 | 52.35 | 50.55 | 50.75 | 53,650 | -0.30(-0.59%) |
Mar 31, 2017 | 49.65 | 51.60 | 49.35 | 51.05 | 93,328 | +1.40(+2.82%) |
Mar 30, 2017 | 49.65 | 50.05 | 49.45 | 49.65 | 49,049 | -0.05(-0.10%) |
Mar 29, 2017 | 49.80 | 50.35 | 49.35 | 49.70 | 62,668 | +0.15(+0.30%) |
Mar 28, 2017 | 50.10 | 50.15 | 49.15 | 49.55 | 60,933 | -0.55(-1.10%) |
Mar 27, 2017 | 49.00 | 50.10 | 48.45 | 50.10 | 82,557 | +1.05(+2.14%) |
Mar 24, 2017 | 50.35 | 50.73 | 48.60 | 49.05 | 106,800 | -1.05(-2.10%) |
Mar 23, 2017 | 47.75 | 50.75 | 47.58 | 50.10 | 102,428 | +2.30(+4.81%) |
Mar 22, 2017 | 48.00 | 48.07 | 47.30 | 47.80 | 84,553 | -0.25(-0.52%) |
Mar 21, 2017 | 49.55 | 49.65 | 47.80 | 48.05 | 113,280 | -1.40(-2.83%) |
Mar 20, 2017 | 49.60 | 49.75 | 49.25 | 49.45 | 42,497 | -0.15(-0.30%) |
Mar 17, 2017 | 49.50 | 50.60 | 49.25 | 49.60 | 77,488 | +0.05(+0.10%) |
Mar 16, 2017 | 48.40 | 50.15 | 48.40 | 49.55 | 64,070 | +1.45(+3.01%) |
Mar 15, 2017 | 47.20 | 48.45 | 47.15 | 48.10 | 57,770 | +0.75(+1.58%) |
Mar 14, 2017 | 47.55 | 47.70 | 47.00 | 47.35 | 65,943 | -0.25(-0.53%) |
Mar 13, 2017 | 47.00 | 48.60 | 46.25 | 47.60 | 97,223 | +0.60(+1.28%) |
Mar 10, 2017 | 46.55 | 47.50 | 46.40 | 47.00 | 72,080 | +0.65(+1.40%) |
Mar 09, 2017 | 46.80 | 46.95 | 46.30 | 46.35 | 54,450 | -0.45(-0.96%) |
Mar 08, 2017 | 47.20 | 48.00 | 46.30 | 46.80 | 103,261 | -0.40(-0.85%) |
Mar 07, 2017 | 47.50 | 48.15 | 47.10 | 47.20 | 47,191 | -0.35(-0.74%) |
Mar 06, 2017 | 47.95 | 48.55 | 47.45 | 47.55 | 69,866 | -0.45(-0.94%) |
Mar 03, 2017 | 47.50 | 48.55 | 47.50 | 48.00 | 51,597 | +0.45(+0.95%) |
Mar 02, 2017 | 47.55 | 48.00 | 47.30 | 47.55 | 52,148 | +0.00(+0.00%) |