Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 65.52 | 65.72 | 62.96 | 65.46 | 1,190,447 | +1.37(+2.14%) |
May 30, 2017 | 65.59 | 66.00 | 63.56 | 64.09 | 1,048,622 | -1.71(-2.60%) |
May 26, 2017 | 69.27 | 70.49 | 65.50 | 65.80 | 1,356,852 | -3.70(-5.32%) |
May 25, 2017 | 70.29 | 70.98 | 69.29 | 69.50 | 1,010,113 | -0.47(-0.67%) |
May 24, 2017 | 71.44 | 71.48 | 67.34 | 69.97 | 4,762,614 | -4.90(-6.54%) |
May 23, 2017 | 74.50 | 75.83 | 74.06 | 74.87 | 949,556 | +0.94(+1.27%) |
May 22, 2017 | 71.89 | 74.02 | 70.79 | 73.93 | 995,785 | +2.26(+3.15%) |
May 19, 2017 | 71.54 | 72.33 | 70.00 | 71.67 | 838,720 | +0.58(+0.82%) |
May 18, 2017 | 70.46 | 72.21 | 69.78 | 71.09 | 936,817 | +0.96(+1.37%) |
May 17, 2017 | 70.84 | 72.93 | 68.64 | 70.13 | 2,167,175 | -1.88(-2.61%) |
May 16, 2017 | 66.93 | 72.23 | 65.58 | 72.01 | 2,505,811 | +6.01(+9.11%) |
May 15, 2017 | 65.00 | 68.00 | 62.60 | 66.00 | 6,374,381 | +9.23(+16.26%) |
May 12, 2017 | 55.15 | 57.25 | 54.78 | 56.77 | 656,385 | +1.41(+2.55%) |
May 11, 2017 | 55.46 | 56.46 | 53.81 | 55.36 | 503,218 | -0.34(-0.61%) |
May 10, 2017 | 54.01 | 57.50 | 53.13 | 55.70 | 967,062 | +1.68(+3.11%) |
May 09, 2017 | 53.02 | 54.77 | 52.52 | 54.02 | 603,352 | +1.41(+2.68%) |
May 08, 2017 | 54.68 | 54.68 | 52.03 | 52.61 | 829,911 | -2.46(-4.47%) |
May 05, 2017 | 53.45 | 57.39 | 52.17 | 55.07 | 1,026,373 | +0.20(+0.36%) |
May 04, 2017 | 55.01 | 55.34 | 53.98 | 54.87 | 724,400 | -0.13(-0.24%) |
May 03, 2017 | 52.84 | 55.08 | 52.31 | 55.00 | 682,377 | +1.93(+3.64%) |
May 02, 2017 | 55.38 | 55.38 | 52.72 | 53.07 | 818,663 | -2.29(-4.14%) |
May 01, 2017 | 53.70 | 55.65 | 52.99 | 55.36 | 427,728 | +1.76(+3.28%) |
Apr 28, 2017 | 52.80 | 53.66 | 51.33 | 53.60 | 489,397 | +0.83(+1.57%) |
Apr 27, 2017 | 54.16 | 54.22 | 52.57 | 52.77 | 455,234 | -1.25(-2.31%) |
Apr 26, 2017 | 51.55 | 54.31 | 51.54 | 54.02 | 808,194 | +2.67(+5.20%) |
Apr 25, 2017 | 50.64 | 51.91 | 50.39 | 51.35 | 475,453 | +1.05(+2.09%) |
Apr 24, 2017 | 50.36 | 50.72 | 49.40 | 50.30 | 447,465 | +0.79(+1.60%) |
Apr 21, 2017 | 50.57 | 51.22 | 49.19 | 49.51 | 664,849 | -0.95(-1.88%) |
Apr 20, 2017 | 49.94 | 50.71 | 49.44 | 50.46 | 692,287 | +0.90(+1.82%) |
Apr 19, 2017 | 49.91 | 50.66 | 49.33 | 49.56 | 653,086 | -0.17(-0.34%) |
Apr 18, 2017 | 50.76 | 50.86 | 49.14 | 49.73 | 762,478 | -1.22(-2.39%) |
Apr 17, 2017 | 50.06 | 51.06 | 49.12 | 50.95 | 766,634 | +1.10(+2.21%) |
Apr 13, 2017 | 48.99 | 50.72 | 48.79 | 49.85 | 987,860 | +0.67(+1.36%) |
Apr 12, 2017 | 49.06 | 50.10 | 48.54 | 49.18 | 738,836 | +0.33(+0.68%) |
Apr 11, 2017 | 49.01 | 49.77 | 48.19 | 48.85 | 706,856 | -0.40(-0.81%) |
Apr 10, 2017 | 48.60 | 49.65 | 48.17 | 49.25 | 498,330 | +0.74(+1.53%) |
Apr 07, 2017 | 47.65 | 48.61 | 47.16 | 48.51 | 621,709 | +0.70(+1.46%) |
Apr 06, 2017 | 47.87 | 48.47 | 46.90 | 47.81 | 666,781 | +0.06(+0.13%) |
Apr 05, 2017 | 50.35 | 51.00 | 47.66 | 47.75 | 863,386 | -2.41(-4.80%) |
Apr 04, 2017 | 50.31 | 51.32 | 49.70 | 50.16 | 486,719 | -0.28(-0.56%) |
Apr 03, 2017 | 51.29 | 52.10 | 50.19 | 50.44 | 620,261 | -0.81(-1.58%) |
Mar 31, 2017 | 51.31 | 51.80 | 50.50 | 51.25 | 806,771 | +0.00(+0.00%) |
Mar 30, 2017 | 52.81 | 52.81 | 50.70 | 51.25 | 582,672 | -1.58(-2.99%) |
Mar 29, 2017 | 52.00 | 53.58 | 51.38 | 52.83 | 926,735 | +0.75(+1.44%) |
Mar 28, 2017 | 52.30 | 53.20 | 51.46 | 52.08 | 574,912 | -0.24(-0.46%) |
Mar 27, 2017 | 51.35 | 53.63 | 50.77 | 52.32 | 986,456 | -0.15(-0.29%) |
Mar 24, 2017 | 53.38 | 53.58 | 51.68 | 52.47 | 936,232 | -0.70(-1.33%) |
Mar 23, 2017 | 53.21 | 53.94 | 52.18 | 53.17 | 845,099 | -0.08(-0.14%) |
Mar 22, 2017 | 54.29 | 54.60 | 52.01 | 53.25 | 1,138,811 | -0.96(-1.77%) |
Mar 21, 2017 | 60.00 | 60.41 | 53.42 | 54.21 | 1,663,740 | -5.50(-9.21%) |
Mar 20, 2017 | 55.41 | 59.80 | 55.41 | 59.71 | 1,846,964 | +4.46(+8.07%) |
Mar 17, 2017 | 50.70 | 56.27 | 50.31 | 55.25 | 4,863,078 | +0.77(+1.41%) |
Mar 16, 2017 | 54.21 | 55.69 | 53.25 | 54.48 | 1,248,818 | +0.21(+0.39%) |
Mar 15, 2017 | 51.77 | 55.15 | 51.35 | 54.27 | 1,296,204 | +2.74(+5.32%) |
Mar 14, 2017 | 50.42 | 51.78 | 49.50 | 51.53 | 1,080,713 | +1.05(+2.08%) |
Mar 13, 2017 | 51.09 | 51.09 | 49.89 | 50.48 | 637,093 | -0.25(-0.49%) |
Mar 10, 2017 | 51.66 | 51.95 | 49.91 | 50.73 | 1,066,570 | -0.75(-1.46%) |
Mar 09, 2017 | 52.18 | 52.86 | 50.71 | 51.48 | 811,667 | -0.76(-1.45%) |
Mar 08, 2017 | 50.04 | 52.32 | 49.64 | 52.24 | 932,253 | +2.30(+4.61%) |
Mar 07, 2017 | 49.92 | 51.14 | 49.00 | 49.94 | 656,454 | -0.42(-0.83%) |
Mar 06, 2017 | 51.16 | 51.33 | 49.58 | 50.36 | 679,951 | -1.08(-2.10%) |
Mar 03, 2017 | 50.51 | 51.60 | 49.88 | 51.44 | 682,233 | +0.92(+1.82%) |
Mar 02, 2017 | 51.00 | 52.97 | 50.01 | 50.52 | 997,525 | -0.78(-1.52%) |