Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 56.37 | 57.66 | 56.37 | 57.22 | 2,691,649 | -0.03(-0.05%) |
May 30, 2017 | 56.46 | 57.35 | 56.34 | 57.25 | 2,716,963 | +0.82(+1.45%) |
May 26, 2017 | 56.17 | 56.63 | 55.99 | 56.43 | 1,618,986 | +0.20(+0.35%) |
May 25, 2017 | 56.45 | 56.61 | 55.87 | 56.23 | 2,924,073 | +0.07(+0.12%) |
May 24, 2017 | 55.47 | 56.27 | 55.07 | 56.17 | 4,329,430 | +0.54(+0.97%) |
May 23, 2017 | 56.71 | 56.88 | 55.00 | 55.63 | 7,920,186 | +2.45(+4.60%) |
May 22, 2017 | 53.60 | 53.60 | 52.96 | 53.18 | 4,490,192 | -0.05(-0.09%) |
May 19, 2017 | 53.19 | 53.41 | 52.97 | 53.23 | 1,744,693 | +0.27(+0.50%) |
May 18, 2017 | 53.01 | 53.36 | 52.72 | 52.96 | 2,040,553 | +0.08(+0.14%) |
May 17, 2017 | 53.89 | 53.45 | 52.79 | 52.88 | 1,940,097 | -1.01(-1.87%) |
May 16, 2017 | 55.36 | 55.36 | 53.53 | 53.89 | 1,088,929 | +0.12(+0.23%) |
May 15, 2017 | 53.17 | 53.82 | 53.11 | 53.77 | 1,552,538 | +0.51(+0.96%) |
May 12, 2017 | 53.25 | 53.48 | 53.07 | 53.25 | 1,664,390 | -0.07(-0.12%) |
May 11, 2017 | 53.23 | 53.46 | 52.91 | 53.32 | 1,421,148 | -0.04(-0.07%) |
May 10, 2017 | 53.91 | 53.99 | 53.18 | 53.36 | 1,651,732 | -0.57(-1.05%) |
May 09, 2017 | 53.50 | 53.95 | 53.38 | 53.93 | 1,645,074 | +0.52(+0.98%) |
May 08, 2017 | 53.72 | 53.88 | 53.04 | 53.41 | 2,309,451 | -0.30(-0.56%) |
May 05, 2017 | 53.91 | 54.01 | 53.66 | 53.71 | 1,657,265 | -0.06(-0.11%) |
May 04, 2017 | 53.29 | 53.81 | 53.25 | 53.77 | 2,758,242 | +0.51(+0.96%) |
May 03, 2017 | 52.80 | 53.35 | 52.73 | 53.25 | 1,795,442 | +0.22(+0.41%) |
May 02, 2017 | 52.96 | 53.07 | 52.64 | 53.04 | 1,785,428 | +0.12(+0.23%) |
May 01, 2017 | 52.63 | 53.09 | 52.50 | 52.91 | 2,000,503 | +0.71(+1.36%) |
Apr 28, 2017 | 52.45 | 52.49 | 52.00 | 52.20 | 3,246,081 | -0.36(-0.69%) |
Apr 27, 2017 | 52.09 | 52.63 | 51.99 | 52.56 | 1,612,434 | +0.57(+1.09%) |
Apr 26, 2017 | 52.15 | 52.47 | 51.97 | 51.99 | 1,935,061 | +0.02(+0.04%) |
Apr 25, 2017 | 51.92 | 52.34 | 51.69 | 51.97 | 2,300,880 | +0.35(+0.68%) |
Apr 24, 2017 | 51.14 | 51.70 | 51.12 | 51.62 | 2,380,842 | +1.11(+2.20%) |
Apr 21, 2017 | 50.50 | 50.63 | 50.11 | 50.51 | 2,308,783 | +0.13(+0.26%) |
Apr 20, 2017 | 50.57 | 50.64 | 50.06 | 50.38 | 1,655,630 | +0.06(+0.11%) |
Apr 19, 2017 | 50.59 | 50.66 | 50.21 | 50.32 | 2,210,710 | +0.04(+0.08%) |
Apr 18, 2017 | 50.28 | 50.83 | 49.95 | 50.29 | 1,308,871 | -0.41(-0.80%) |
Apr 17, 2017 | 49.91 | 50.93 | 49.72 | 50.69 | 1,655,051 | +1.07(+2.16%) |
Apr 13, 2017 | 49.72 | 50.01 | 49.60 | 49.62 | 911,122 | -0.21(-0.42%) |
Apr 12, 2017 | 50.12 | 50.29 | 49.76 | 49.83 | 1,326,786 | -0.27(-0.53%) |
Apr 11, 2017 | 49.97 | 50.16 | 49.66 | 50.10 | 1,603,659 | +0.10(+0.21%) |
Apr 10, 2017 | 50.16 | 50.50 | 49.95 | 49.99 | 1,081,176 | -0.11(-0.23%) |
Apr 07, 2017 | 50.32 | 50.32 | 49.97 | 50.11 | 1,311,387 | -0.29(-0.58%) |
Apr 06, 2017 | 49.97 | 50.48 | 49.56 | 50.40 | 1,632,625 | +0.42(+0.83%) |
Apr 05, 2017 | 49.99 | 50.47 | 49.97 | 49.98 | 1,875,257 | +0.09(+0.17%) |
Apr 04, 2017 | 50.45 | 50.49 | 49.77 | 49.90 | 2,127,129 | -0.55(-1.09%) |
Apr 03, 2017 | 50.16 | 50.46 | 50.00 | 50.45 | 1,634,794 | +0.31(+0.62%) |
Mar 31, 2017 | 50.32 | 50.48 | 50.08 | 50.14 | 1,798,669 | -0.30(-0.60%) |
Mar 30, 2017 | 50.26 | 50.54 | 50.04 | 50.44 | 1,720,638 | +0.19(+0.38%) |
Mar 29, 2017 | 50.38 | 50.53 | 49.93 | 50.25 | 1,553,912 | -0.30(-0.60%) |
Mar 28, 2017 | 50.41 | 50.71 | 50.22 | 50.55 | 1,387,626 | +0.19(+0.38%) |
Mar 27, 2017 | 49.76 | 50.46 | 49.59 | 50.36 | 1,529,265 | +0.15(+0.30%) |
Mar 24, 2017 | 51.13 | 51.13 | 49.98 | 50.21 | 2,130,499 | -0.09(-0.19%) |
Mar 23, 2017 | 50.17 | 50.87 | 49.87 | 50.30 | 1,813,454 | +0.05(+0.09%) |
Mar 22, 2017 | 49.94 | 50.58 | 49.80 | 50.26 | 1,328,936 | +0.44(+0.89%) |
Mar 21, 2017 | 50.40 | 50.83 | 49.64 | 49.81 | 1,578,033 | -0.46(-0.92%) |
Mar 20, 2017 | 50.43 | 50.73 | 50.13 | 50.28 | 1,291,234 | -0.15(-0.30%) |
Mar 17, 2017 | 50.19 | 50.64 | 50.06 | 50.43 | 2,047,631 | +0.25(+0.49%) |
Mar 16, 2017 | 50.54 | 51.13 | 49.97 | 50.18 | 2,829,949 | -0.99(-1.94%) |
Mar 15, 2017 | 50.43 | 51.86 | 50.15 | 51.17 | 4,353,401 | +1.79(+3.62%) |
Mar 14, 2017 | 49.40 | 49.43 | 49.15 | 49.39 | 1,272,162 | -0.23(-0.46%) |
Mar 13, 2017 | 49.32 | 49.62 | 49.18 | 49.61 | 1,454,865 | +0.28(+0.58%) |
Mar 10, 2017 | 48.89 | 49.52 | 48.70 | 49.33 | 1,966,870 | +0.68(+1.40%) |
Mar 09, 2017 | 48.65 | 48.79 | 48.37 | 48.65 | 1,331,405 | +0.02(+0.04%) |
Mar 08, 2017 | 48.49 | 48.78 | 48.19 | 48.63 | 1,604,403 | +0.19(+0.39%) |
Mar 07, 2017 | 48.30 | 48.66 | 48.11 | 48.44 | 2,361,250 | -0.04(-0.08%) |
Mar 06, 2017 | 48.85 | 49.02 | 48.41 | 48.48 | 1,992,209 | -0.69(-1.40%) |
Mar 03, 2017 | 48.60 | 49.23 | 48.38 | 49.17 | 1,928,722 | +0.57(+1.17%) |
Mar 02, 2017 | 49.23 | 49.26 | 48.55 | 48.60 | 1,804,057 | -0.62(-1.27%) |