Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 37.95 | 39.88 | 37.75 | 39.77 | 3,099,174 | +2.01(+5.32%) |
May 30, 2017 | 39.11 | 39.28 | 37.66 | 37.76 | 1,326,008 | -1.38(-3.53%) |
May 26, 2017 | 39.22 | 39.30 | 38.57 | 39.14 | 1,884,595 | -0.25(-0.63%) |
May 25, 2017 | 40.01 | 40.36 | 38.94 | 39.39 | 1,820,310 | -0.61(-1.52%) |
May 24, 2017 | 40.90 | 40.90 | 39.99 | 40.00 | 1,053,460 | -0.95(-2.32%) |
May 23, 2017 | 41.26 | 41.40 | 40.16 | 40.95 | 1,834,928 | -0.11(-0.27%) |
May 22, 2017 | 42.00 | 42.63 | 40.50 | 41.06 | 2,394,682 | -1.50(-3.52%) |
May 19, 2017 | 43.49 | 43.86 | 42.48 | 42.56 | 2,035,621 | -0.83(-1.91%) |
May 18, 2017 | 43.98 | 44.45 | 42.75 | 43.39 | 1,970,205 | -0.57(-1.30%) |
May 17, 2017 | 46.56 | 46.63 | 43.95 | 43.96 | 1,686,321 | -3.12(-6.63%) |
May 16, 2017 | 47.67 | 47.90 | 46.90 | 47.08 | 867,665 | -0.35(-0.74%) |
May 15, 2017 | 47.60 | 48.00 | 47.09 | 47.43 | 632,878 | -0.03(-0.06%) |
May 12, 2017 | 47.40 | 47.54 | 46.57 | 47.46 | 910,519 | +0.26(+0.55%) |
May 11, 2017 | 46.89 | 47.55 | 46.58 | 47.20 | 591,618 | +0.33(+0.70%) |
May 10, 2017 | 46.60 | 47.18 | 46.21 | 46.87 | 898,664 | +0.27(+0.58%) |
May 09, 2017 | 46.95 | 47.09 | 46.24 | 46.60 | 770,278 | -0.02(-0.04%) |
May 08, 2017 | 47.50 | 47.67 | 46.10 | 46.62 | 844,852 | -0.83(-1.75%) |
May 05, 2017 | 48.02 | 48.29 | 47.19 | 47.45 | 972,230 | -0.46(-0.96%) |
May 04, 2017 | 47.50 | 48.01 | 46.62 | 47.91 | 885,679 | +0.26(+0.55%) |
May 03, 2017 | 47.95 | 48.24 | 46.59 | 47.65 | 1,992,157 | -0.39(-0.81%) |
May 02, 2017 | 49.52 | 49.72 | 47.57 | 48.04 | 1,237,455 | -1.40(-2.83%) |
May 01, 2017 | 49.30 | 49.80 | 48.94 | 49.44 | 852,214 | +0.12(+0.24%) |
Apr 28, 2017 | 48.56 | 49.67 | 48.51 | 49.32 | 1,049,677 | +0.74(+1.52%) |
Apr 27, 2017 | 49.49 | 49.97 | 47.52 | 48.58 | 1,725,880 | -1.17(-2.35%) |
Apr 26, 2017 | 50.54 | 50.72 | 47.25 | 49.75 | 3,186,440 | +0.64(+1.30%) |
Apr 25, 2017 | 51.71 | 52.33 | 48.94 | 49.11 | 2,413,073 | -2.34(-4.55%) |
Apr 24, 2017 | 52.62 | 52.92 | 51.22 | 51.45 | 1,343,142 | -0.38(-0.73%) |
Apr 21, 2017 | 52.76 | 53.16 | 51.22 | 51.83 | 1,609,845 | -1.06(-2.00%) |
Apr 20, 2017 | 52.99 | 53.39 | 52.62 | 52.89 | 1,116,460 | +0.00(+0.00%) |
Apr 19, 2017 | 52.92 | 53.55 | 52.65 | 52.89 | 1,308,628 | +0.35(+0.67%) |
Apr 18, 2017 | 53.89 | 54.93 | 52.01 | 52.54 | 1,324,611 | -1.64(-3.03%) |
Apr 17, 2017 | 54.50 | 54.91 | 53.52 | 54.18 | 1,004,382 | +0.11(+0.20%) |
Apr 13, 2017 | 53.93 | 55.05 | 53.53 | 54.07 | 1,308,591 | +0.07(+0.13%) |
Apr 12, 2017 | 54.43 | 55.25 | 53.81 | 54.00 | 1,623,717 | -0.70(-1.28%) |
Apr 11, 2017 | 52.89 | 55.95 | 52.71 | 54.70 | 2,339,866 | +1.86(+3.52%) |
Apr 10, 2017 | 52.21 | 53.13 | 51.32 | 52.84 | 1,417,624 | +0.97(+1.87%) |
Apr 07, 2017 | 49.99 | 52.50 | 49.67 | 51.87 | 1,435,331 | +1.56(+3.10%) |
Apr 06, 2017 | 49.16 | 50.53 | 48.99 | 50.31 | 1,080,381 | +1.18(+2.40%) |
Apr 05, 2017 | 49.39 | 50.80 | 49.07 | 49.13 | 1,097,472 | -0.33(-0.67%) |
Apr 04, 2017 | 50.39 | 52.21 | 49.04 | 49.46 | 1,626,968 | -0.93(-1.85%) |
Apr 03, 2017 | 48.95 | 50.72 | 48.36 | 50.39 | 1,773,082 | +1.49(+3.05%) |
Mar 31, 2017 | 48.83 | 49.33 | 48.24 | 48.90 | 1,415,020 | -0.19(-0.39%) |
Mar 30, 2017 | 49.87 | 50.46 | 48.22 | 49.09 | 1,149,112 | -0.94(-1.88%) |
Mar 29, 2017 | 50.82 | 51.66 | 49.93 | 50.03 | 953,985 | -0.99(-1.94%) |
Mar 28, 2017 | 50.94 | 52.00 | 50.48 | 51.02 | 914,494 | +0.11(+0.22%) |
Mar 27, 2017 | 50.59 | 51.50 | 49.85 | 50.91 | 903,995 | +0.22(+0.43%) |
Mar 24, 2017 | 50.10 | 50.94 | 49.69 | 50.69 | 1,172,089 | +0.70(+1.40%) |
Mar 23, 2017 | 49.74 | 50.86 | 49.23 | 49.99 | 857,299 | +0.34(+0.68%) |
Mar 22, 2017 | 49.66 | 50.31 | 48.71 | 49.65 | 931,463 | +0.29(+0.59%) |
Mar 21, 2017 | 51.43 | 52.20 | 48.59 | 49.36 | 2,132,357 | -1.94(-3.78%) |
Mar 20, 2017 | 48.76 | 52.23 | 48.76 | 51.30 | 4,137,004 | +2.92(+6.04%) |
Mar 17, 2017 | 40.25 | 50.36 | 38.85 | 48.38 | 20,512,112 | -4.20(-7.99%) |
Mar 16, 2017 | 55.00 | 55.28 | 51.91 | 52.58 | 2,372,660 | -1.83(-3.36%) |
Mar 15, 2017 | 52.64 | 54.89 | 52.64 | 54.41 | 1,565,121 | +2.10(+4.01%) |
Mar 14, 2017 | 52.74 | 52.92 | 51.68 | 52.31 | 522,507 | -0.64(-1.21%) |
Mar 13, 2017 | 52.69 | 53.33 | 51.76 | 52.95 | 1,145,691 | +0.14(+0.27%) |
Mar 10, 2017 | 53.51 | 53.83 | 51.89 | 52.81 | 1,412,334 | -0.29(-0.55%) |
Mar 09, 2017 | 51.76 | 53.15 | 51.00 | 53.10 | 1,697,362 | +1.52(+2.95%) |
Mar 08, 2017 | 50.14 | 52.68 | 49.62 | 51.58 | 1,580,824 | +1.64(+3.28%) |
Mar 07, 2017 | 50.01 | 50.64 | 49.42 | 49.94 | 1,344,966 | -0.59(-1.17%) |
Mar 06, 2017 | 51.09 | 51.59 | 50.44 | 50.53 | 1,408,373 | -1.18(-2.28%) |
Mar 03, 2017 | 51.90 | 52.67 | 51.30 | 51.71 | 1,890,453 | -0.34(-0.65%) |
Mar 02, 2017 | 51.32 | 52.98 | 51.31 | 52.05 | 1,835,909 | -0.65(-1.23%) |