Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 40.75 | 41.06 | 39.25 | 40.96 | 4,772,909 | +0.19(+0.46%) |
May 30, 2017 | 41.87 | 42.24 | 40.46 | 40.77 | 5,508,991 | -1.22(-2.90%) |
May 26, 2017 | 42.70 | 43.39 | 40.96 | 41.99 | 5,803,544 | -0.84(-1.97%) |
May 25, 2017 | 47.05 | 47.71 | 42.41 | 42.83 | 10,975,144 | -3.60(-7.76%) |
May 24, 2017 | 47.19 | 47.65 | 45.01 | 46.43 | 5,145,330 | -3.28(-6.59%) |
May 23, 2017 | 50.84 | 50.98 | 49.67 | 49.71 | 1,438,043 | -1.18(-2.33%) |
May 22, 2017 | 49.83 | 51.17 | 49.59 | 50.90 | 1,699,343 | +0.95(+1.91%) |
May 19, 2017 | 50.46 | 51.01 | 49.60 | 49.94 | 1,618,198 | -0.58(-1.15%) |
May 18, 2017 | 50.31 | 51.59 | 50.31 | 50.52 | 1,318,173 | +0.37(+0.73%) |
May 17, 2017 | 49.83 | 50.67 | 49.28 | 50.15 | 2,249,917 | +0.32(+0.65%) |
May 16, 2017 | 51.22 | 51.22 | 49.56 | 49.83 | 1,558,743 | -1.42(-2.77%) |
May 15, 2017 | 51.25 | 51.76 | 50.74 | 51.25 | 1,527,512 | +0.05(+0.10%) |
May 12, 2017 | 52.22 | 52.22 | 50.98 | 51.20 | 1,210,429 | -1.32(-2.51%) |
May 11, 2017 | 53.33 | 53.50 | 51.61 | 52.52 | 1,250,817 | -1.16(-2.16%) |
May 10, 2017 | 55.29 | 55.29 | 53.35 | 53.68 | 1,558,780 | -1.63(-2.94%) |
May 09, 2017 | 54.97 | 55.71 | 54.51 | 55.31 | 764,771 | +0.42(+0.76%) |
May 08, 2017 | 55.52 | 55.60 | 54.82 | 54.89 | 836,531 | -0.47(-0.85%) |
May 05, 2017 | 54.62 | 56.34 | 53.86 | 55.36 | 1,578,688 | +0.95(+1.74%) |
May 04, 2017 | 55.58 | 55.66 | 54.40 | 54.41 | 605,996 | -0.95(-1.71%) |
May 03, 2017 | 55.93 | 56.52 | 55.14 | 55.36 | 824,203 | -0.57(-1.02%) |
May 02, 2017 | 55.70 | 56.15 | 55.25 | 55.93 | 1,189,669 | +0.24(+0.43%) |
May 01, 2017 | 56.16 | 57.10 | 55.61 | 55.69 | 1,442,378 | -0.37(-0.67%) |
Apr 28, 2017 | 56.50 | 56.77 | 55.43 | 56.06 | 1,068,974 | -0.37(-0.65%) |
Apr 27, 2017 | 57.26 | 57.34 | 56.17 | 56.43 | 674,331 | -0.89(-1.56%) |
Apr 26, 2017 | 56.69 | 57.89 | 56.54 | 57.32 | 740,451 | +0.65(+1.14%) |
Apr 25, 2017 | 56.26 | 56.87 | 55.95 | 56.68 | 971,424 | +0.65(+1.17%) |
Apr 24, 2017 | 56.86 | 57.08 | 55.97 | 56.02 | 694,511 | -0.03(-0.06%) |
Apr 21, 2017 | 57.10 | 57.40 | 55.93 | 56.06 | 842,241 | -1.08(-1.88%) |
Apr 20, 2017 | 56.48 | 57.27 | 56.19 | 57.13 | 809,215 | +1.05(+1.87%) |
Apr 19, 2017 | 56.15 | 56.63 | 55.91 | 56.08 | 733,193 | +0.26(+0.47%) |
Apr 18, 2017 | 56.63 | 56.81 | 55.46 | 55.82 | 1,058,433 | -0.90(-1.58%) |
Apr 17, 2017 | 56.77 | 56.93 | 56.22 | 56.72 | 807,857 | +0.21(+0.37%) |
Apr 13, 2017 | 56.78 | 57.02 | 56.24 | 56.51 | 780,762 | -0.32(-0.57%) |
Apr 12, 2017 | 57.53 | 57.53 | 56.47 | 56.83 | 828,007 | -0.77(-1.34%) |
Apr 11, 2017 | 58.09 | 58.32 | 56.76 | 57.60 | 827,788 | -0.58(-0.99%) |
Apr 10, 2017 | 57.98 | 59.16 | 57.68 | 58.18 | 950,248 | +0.39(+0.67%) |
Apr 07, 2017 | 57.12 | 58.07 | 56.82 | 57.79 | 900,956 | +0.58(+1.01%) |
Apr 06, 2017 | 56.74 | 57.96 | 56.63 | 57.21 | 1,201,395 | +0.87(+1.55%) |
Apr 05, 2017 | 56.38 | 57.40 | 56.13 | 56.34 | 1,306,673 | +0.21(+0.38%) |
Apr 04, 2017 | 57.42 | 57.64 | 55.66 | 56.13 | 1,756,182 | -1.59(-2.75%) |
Apr 03, 2017 | 58.78 | 58.79 | 57.04 | 57.71 | 1,790,326 | -1.00(-1.70%) |
Mar 31, 2017 | 59.83 | 60.23 | 58.67 | 58.71 | 1,954,647 | -1.19(-1.98%) |
Mar 30, 2017 | 59.92 | 60.49 | 59.21 | 59.90 | 1,090,775 | -0.31(-0.51%) |
Mar 29, 2017 | 60.02 | 60.86 | 59.70 | 60.20 | 1,217,312 | +0.48(+0.81%) |
Mar 28, 2017 | 59.03 | 59.81 | 58.61 | 59.72 | 1,272,336 | +0.68(+1.15%) |
Mar 27, 2017 | 57.26 | 59.99 | 57.19 | 59.04 | 2,454,218 | +1.18(+2.04%) |
Mar 24, 2017 | 57.76 | 58.26 | 56.77 | 57.86 | 1,453,479 | +0.03(+0.04%) |
Mar 23, 2017 | 57.34 | 58.31 | 56.88 | 57.84 | 1,404,401 | +0.64(+1.11%) |
Mar 22, 2017 | 56.27 | 57.36 | 55.35 | 57.20 | 1,703,045 | +0.83(+1.47%) |
Mar 21, 2017 | 57.61 | 57.75 | 56.02 | 56.37 | 1,834,810 | -0.84(-1.47%) |
Mar 20, 2017 | 57.85 | 58.06 | 56.85 | 57.21 | 1,090,022 | -0.64(-1.10%) |
Mar 17, 2017 | 58.84 | 59.55 | 57.20 | 57.85 | 2,274,480 | -0.52(-0.89%) |
Mar 16, 2017 | 57.85 | 58.63 | 57.61 | 58.36 | 1,082,097 | +0.42(+0.73%) |
Mar 15, 2017 | 57.72 | 58.19 | 57.22 | 57.94 | 1,176,523 | +0.45(+0.78%) |
Mar 14, 2017 | 58.33 | 58.47 | 57.47 | 57.49 | 1,484,509 | -0.72(-1.24%) |
Mar 13, 2017 | 59.27 | 59.27 | 57.76 | 58.21 | 2,271,140 | -0.96(-1.62%) |
Mar 10, 2017 | 59.53 | 62.64 | 59.08 | 59.17 | 4,954,691 | -0.18(-0.30%) |
Mar 09, 2017 | 53.30 | 59.85 | 53.19 | 59.35 | 9,109,661 | +4.76(+8.73%) |
Mar 08, 2017 | 53.56 | 54.65 | 53.40 | 54.58 | 2,465,997 | +0.97(+1.82%) |
Mar 07, 2017 | 54.82 | 55.08 | 52.63 | 53.61 | 3,562,049 | -1.99(-3.58%) |
Mar 06, 2017 | 54.46 | 55.82 | 53.02 | 55.60 | 4,307,365 | +0.86(+1.58%) |
Mar 03, 2017 | 55.86 | 56.26 | 53.23 | 54.74 | 3,910,067 | -1.17(-2.09%) |
Mar 02, 2017 | 54.99 | 55.91 | 54.11 | 55.91 | 2,242,155 | +0.92(+1.66%) |