Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 52.46 | 52.78 | 50.91 | 52.50 | 802,829 | -0.69(-1.30%) |
May 30, 2017 | 52.78 | 53.52 | 52.62 | 53.19 | 374,219 | +0.29(+0.54%) |
May 26, 2017 | 52.86 | 53.07 | 52.21 | 52.91 | 541,661 | +0.04(+0.08%) |
May 25, 2017 | 53.39 | 53.60 | 52.66 | 52.86 | 746,860 | -0.24(-0.46%) |
May 24, 2017 | 53.19 | 53.60 | 52.78 | 53.11 | 527,182 | +0.00(+0.00%) |
May 23, 2017 | 52.99 | 53.27 | 52.62 | 53.11 | 457,429 | +0.20(+0.38%) |
May 22, 2017 | 54.62 | 54.74 | 52.82 | 52.91 | 687,834 | -1.30(-2.40%) |
May 19, 2017 | 52.33 | 54.70 | 52.21 | 54.21 | 951,300 | +2.20(+4.23%) |
May 18, 2017 | 51.15 | 52.17 | 50.79 | 52.01 | 970,137 | +0.61(+1.19%) |
May 17, 2017 | 52.95 | 52.95 | 51.34 | 51.40 | 984,981 | -2.28(-4.25%) |
May 16, 2017 | 53.07 | 53.76 | 52.74 | 53.68 | 674,510 | +0.69(+1.31%) |
May 15, 2017 | 52.13 | 53.70 | 51.93 | 52.99 | 728,558 | +1.14(+2.20%) |
May 12, 2017 | 52.01 | 52.42 | 51.68 | 51.85 | 609,362 | -0.53(-1.01%) |
May 11, 2017 | 51.93 | 52.74 | 51.15 | 52.38 | 764,731 | +0.41(+0.78%) |
May 10, 2017 | 49.77 | 52.01 | 49.69 | 51.97 | 826,816 | +2.28(+4.59%) |
May 09, 2017 | 49.73 | 50.14 | 49.32 | 49.69 | 618,102 | -0.12(-0.25%) |
May 08, 2017 | 50.54 | 50.79 | 49.65 | 49.81 | 811,483 | -0.94(-1.85%) |
May 05, 2017 | 49.77 | 51.15 | 49.69 | 50.75 | 720,742 | +1.26(+2.55%) |
May 04, 2017 | 49.57 | 50.01 | 48.51 | 49.48 | 1,266,675 | -0.45(-0.90%) |
May 03, 2017 | 52.95 | 53.80 | 49.81 | 49.93 | 2,617,189 | -3.62(-6.77%) |
May 02, 2017 | 54.37 | 54.53 | 53.15 | 53.56 | 886,618 | -0.86(-1.57%) |
May 01, 2017 | 54.05 | 54.82 | 53.60 | 54.41 | 660,989 | +0.33(+0.60%) |
Apr 28, 2017 | 54.21 | 54.33 | 53.84 | 54.09 | 662,071 | -0.08(-0.15%) |
Apr 27, 2017 | 54.29 | 54.49 | 53.35 | 54.17 | 606,121 | -0.20(-0.37%) |
Apr 26, 2017 | 54.41 | 54.70 | 53.64 | 54.37 | 681,478 | -0.24(-0.45%) |
Apr 25, 2017 | 54.09 | 54.82 | 53.80 | 54.62 | 627,983 | +0.86(+1.59%) |
Apr 24, 2017 | 52.78 | 53.84 | 52.50 | 53.76 | 718,530 | +1.34(+2.56%) |
Apr 21, 2017 | 52.74 | 52.78 | 52.09 | 52.42 | 785,622 | -0.57(-1.08%) |
Apr 20, 2017 | 52.09 | 53.07 | 52.05 | 52.99 | 542,541 | +1.14(+2.20%) |
Apr 19, 2017 | 52.78 | 52.78 | 51.85 | 51.85 | 603,211 | -0.65(-1.24%) |
Apr 18, 2017 | 52.01 | 52.54 | 51.60 | 52.50 | 806,986 | +0.20(+0.39%) |
Apr 17, 2017 | 52.91 | 52.99 | 51.72 | 52.29 | 788,355 | -0.20(-0.39%) |
Apr 13, 2017 | 54.17 | 54.90 | 52.46 | 52.50 | 778,043 | -1.87(-3.45%) |
Apr 12, 2017 | 55.43 | 55.43 | 54.21 | 54.37 | 650,013 | -1.30(-2.34%) |
Apr 11, 2017 | 55.35 | 55.88 | 54.82 | 55.67 | 467,722 | +0.20(+0.37%) |
Apr 10, 2017 | 55.39 | 55.80 | 55.10 | 55.47 | 453,221 | +0.16(+0.29%) |
Apr 07, 2017 | 55.02 | 55.72 | 55.02 | 55.31 | 571,551 | +0.20(+0.37%) |
Apr 06, 2017 | 53.97 | 55.10 | 53.16 | 55.10 | 910,119 | +1.18(+2.18%) |
Apr 05, 2017 | 55.55 | 56.10 | 53.89 | 53.93 | 678,575 | -1.38(-2.49%) |
Apr 04, 2017 | 54.62 | 55.47 | 54.62 | 55.31 | 722,862 | +0.57(+1.04%) |
Apr 03, 2017 | 54.58 | 54.78 | 53.48 | 54.74 | 851,987 | +0.32(+0.60%) |
Mar 31, 2017 | 53.77 | 54.74 | 53.46 | 54.42 | 736,684 | +0.61(+1.13%) |
Mar 30, 2017 | 52.75 | 54.09 | 52.75 | 53.81 | 666,834 | +1.05(+2.00%) |
Mar 29, 2017 | 52.75 | 53.56 | 52.63 | 52.75 | 656,161 | +0.04(+0.08%) |
Mar 28, 2017 | 52.47 | 53.08 | 52.14 | 52.71 | 813,016 | +0.08(+0.15%) |
Mar 27, 2017 | 51.82 | 52.67 | 50.72 | 52.63 | 1,153,160 | +0.00(+0.00%) |
Mar 24, 2017 | 54.17 | 54.21 | 52.51 | 52.63 | 949,844 | -1.54(-2.84%) |
Mar 23, 2017 | 54.17 | 54.90 | 53.93 | 54.17 | 1,130,329 | -0.49(-0.89%) |
Mar 22, 2017 | 54.94 | 55.14 | 54.29 | 54.66 | 726,095 | -0.24(-0.44%) |
Mar 21, 2017 | 57.33 | 57.33 | 54.66 | 54.90 | 765,927 | -2.31(-4.04%) |
Mar 20, 2017 | 57.62 | 57.94 | 56.81 | 57.21 | 454,895 | -0.41(-0.70%) |
Mar 17, 2017 | 57.66 | 57.98 | 57.38 | 57.62 | 475,767 | +0.12(+0.21%) |
Mar 16, 2017 | 58.31 | 58.35 | 57.29 | 57.50 | 306,994 | -0.49(-0.84%) |
Mar 15, 2017 | 57.33 | 58.10 | 56.97 | 57.98 | 449,246 | +0.97(+1.71%) |
Mar 14, 2017 | 56.97 | 57.33 | 56.56 | 57.01 | 657,205 | -0.04(-0.07%) |
Mar 13, 2017 | 57.33 | 55.59 | 57.05 | 639,161 | +1.14(+2.03%) | |
Mar 10, 2017 | 56.44 | 56.85 | 55.59 | 55.92 | 868,685 | -0.12(-0.22%) |
Mar 09, 2017 | 55.96 | 56.36 | 55.59 | 56.04 | 488,135 | -0.16(-0.29%) |
Mar 08, 2017 | 56.81 | 57.03 | 55.83 | 56.20 | 648,627 | -0.65(-1.14%) |
Mar 07, 2017 | 57.38 | 57.94 | 56.85 | 56.85 | 682,251 | -0.93(-1.61%) |
Mar 06, 2017 | 57.46 | 58.00 | 57.38 | 57.78 | 540,617 | -0.41(-0.70%) |
Mar 03, 2017 | 57.66 | 58.39 | 57.01 | 58.19 | 585,554 | +0.45(+0.77%) |
Mar 02, 2017 | 58.71 | 58.71 | 57.33 | 57.74 | 918,490 | -0.49(-0.84%) |