Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 62.55 | 63.14 | 62.41 | 62.52 | 312,809 | -0.24(-0.38%) |
May 30, 2017 | 63.49 | 64.22 | 62.55 | 62.76 | 238,255 | -0.25(-0.40%) |
May 26, 2017 | 62.70 | 63.85 | 62.24 | 63.01 | 216,404 | +0.49(+0.78%) |
May 25, 2017 | 60.64 | 63.24 | 60.64 | 62.52 | 380,868 | +2.08(+3.44%) |
May 24, 2017 | 59.24 | 60.65 | 59.09 | 60.44 | 198,572 | +1.26(+2.13%) |
May 23, 2017 | 59.35 | 59.96 | 59.03 | 59.18 | 185,518 | -0.25(-0.42%) |
May 22, 2017 | 59.74 | 59.98 | 58.70 | 59.43 | 127,081 | -0.13(-0.22%) |
May 19, 2017 | 57.22 | 59.95 | 57.22 | 59.56 | 236,138 | +2.49(+4.36%) |
May 18, 2017 | 58.56 | 58.59 | 55.91 | 57.07 | 403,259 | -2.21(-3.73%) |
May 17, 2017 | 59.42 | 60.00 | 58.67 | 59.28 | 258,124 | -0.18(-0.30%) |
May 16, 2017 | 59.00 | 60.07 | 58.72 | 59.46 | 232,886 | +0.61(+1.04%) |
May 15, 2017 | 60.14 | 60.41 | 58.66 | 58.85 | 224,497 | -0.98(-1.64%) |
May 12, 2017 | 59.37 | 60.67 | 58.58 | 59.83 | 272,795 | +0.69(+1.17%) |
May 11, 2017 | 58.78 | 59.50 | 58.06 | 59.14 | 166,130 | +0.39(+0.66%) |
May 10, 2017 | 57.91 | 58.88 | 57.60 | 58.75 | 288,163 | +1.29(+2.25%) |
May 09, 2017 | 58.21 | 58.21 | 57.14 | 57.46 | 365,865 | -0.61(-1.05%) |
May 08, 2017 | 58.15 | 58.53 | 57.59 | 58.07 | 350,123 | +0.04(+0.07%) |
May 05, 2017 | 57.90 | 58.15 | 57.42 | 58.03 | 244,988 | +0.05(+0.09%) |
May 04, 2017 | 57.91 | 58.25 | 57.21 | 57.98 | 300,133 | -0.10(-0.17%) |
May 03, 2017 | 56.71 | 58.23 | 56.65 | 58.08 | 192,779 | +1.00(+1.75%) |
May 02, 2017 | 55.07 | 57.10 | 54.39 | 57.08 | 354,570 | +2.39(+4.37%) |
May 01, 2017 | 54.66 | 55.06 | 54.23 | 54.69 | 91,731 | +0.15(+0.28%) |
Apr 28, 2017 | 54.80 | 55.07 | 54.38 | 54.54 | 262,527 | -0.45(-0.82%) |
Apr 27, 2017 | 56.17 | 56.17 | 53.54 | 54.99 | 328,649 | -1.25(-2.22%) |
Apr 26, 2017 | 57.74 | 57.96 | 56.13 | 56.24 | 227,442 | -1.50(-2.60%) |
Apr 25, 2017 | 59.00 | 59.05 | 57.52 | 57.74 | 176,892 | -1.12(-1.90%) |
Apr 24, 2017 | 58.01 | 58.95 | 57.96 | 58.86 | 127,168 | +1.08(+1.87%) |
Apr 21, 2017 | 57.28 | 57.99 | 57.16 | 57.78 | 112,497 | +0.05(+0.09%) |
Apr 20, 2017 | 56.90 | 57.76 | 56.55 | 57.73 | 123,455 | +0.95(+1.67%) |
Apr 19, 2017 | 58.20 | 58.20 | 56.44 | 56.78 | 242,865 | -1.33(-2.29%) |
Apr 18, 2017 | 58.79 | 59.32 | 57.87 | 58.11 | 152,785 | -0.84(-1.42%) |
Apr 17, 2017 | 58.86 | 59.29 | 58.75 | 58.95 | 176,596 | +0.68(+1.17%) |
Apr 13, 2017 | 58.58 | 59.39 | 58.02 | 58.27 | 140,747 | +0.02(+0.03%) |
Apr 12, 2017 | 58.47 | 58.48 | 57.53 | 58.25 | 536,963 | -0.48(-0.82%) |
Apr 11, 2017 | 60.15 | 60.36 | 58.36 | 58.73 | 654,825 | -0.45(-0.76%) |
Apr 10, 2017 | 56.31 | 59.18 | 55.97 | 59.18 | 531,283 | +3.16(+5.64%) |
Apr 07, 2017 | 56.61 | 56.66 | 55.79 | 56.02 | 341,384 | -0.52(-0.92%) |
Apr 06, 2017 | 54.84 | 56.97 | 54.57 | 56.54 | 346,506 | +1.67(+3.04%) |
Apr 05, 2017 | 55.00 | 55.09 | 53.88 | 54.87 | 321,240 | +0.08(+0.15%) |
Apr 04, 2017 | 53.45 | 54.99 | 53.45 | 54.79 | 141,778 | +1.34(+2.51%) |
Apr 03, 2017 | 54.08 | 54.22 | 53.01 | 53.45 | 745,087 | -0.77(-1.42%) |
Mar 31, 2017 | 54.94 | 55.57 | 54.01 | 54.22 | 286,979 | -0.78(-1.42%) |
Mar 30, 2017 | 54.43 | 55.17 | 53.52 | 55.00 | 237,287 | +0.80(+1.48%) |
Mar 29, 2017 | 53.22 | 54.79 | 53.04 | 54.20 | 338,725 | +1.21(+2.28%) |
Mar 28, 2017 | 51.99 | 53.36 | 51.87 | 52.99 | 255,244 | +0.91(+1.75%) |
Mar 27, 2017 | 52.54 | 52.68 | 51.73 | 52.08 | 377,006 | -0.26(-0.50%) |
Mar 24, 2017 | 50.39 | 52.38 | 50.39 | 52.34 | 153,484 | +2.22(+4.43%) |
Mar 23, 2017 | 49.48 | 50.18 | 49.07 | 50.12 | 259,090 | +0.43(+0.87%) |
Mar 22, 2017 | 49.36 | 49.79 | 49.05 | 49.69 | 247,822 | +0.37(+0.75%) |
Mar 21, 2017 | 50.43 | 51.33 | 49.07 | 49.32 | 217,212 | -0.90(-1.79%) |
Mar 20, 2017 | 48.99 | 50.23 | 48.76 | 50.22 | 161,515 | +1.51(+3.10%) |
Mar 17, 2017 | 49.12 | 49.50 | 48.54 | 48.71 | 295,630 | -0.37(-0.75%) |
Mar 16, 2017 | 47.90 | 49.24 | 47.83 | 49.08 | 343,656 | +1.19(+2.48%) |
Mar 15, 2017 | 46.87 | 48.00 | 46.86 | 47.89 | 214,626 | +0.90(+1.92%) |
Mar 14, 2017 | 46.88 | 47.11 | 46.70 | 46.99 | 222,348 | +0.29(+0.62%) |
Mar 13, 2017 | 46.35 | 46.86 | 46.33 | 46.70 | 149,188 | +0.42(+0.91%) |
Mar 10, 2017 | 46.81 | 46.99 | 45.92 | 46.28 | 305,939 | -0.47(-1.01%) |
Mar 09, 2017 | 47.18 | 47.18 | 46.28 | 46.75 | 160,325 | -0.25(-0.53%) |
Mar 08, 2017 | 47.37 | 47.39 | 46.87 | 47.00 | 272,451 | -0.07(-0.15%) |
Mar 07, 2017 | 47.11 | 47.59 | 46.95 | 47.07 | 132,880 | -0.05(-0.11%) |
Mar 06, 2017 | 46.88 | 47.34 | 46.16 | 47.12 | 246,795 | +0.13(+0.28%) |
Mar 03, 2017 | 45.96 | 47.00 | 45.92 | 46.99 | 203,572 | +0.85(+1.84%) |
Mar 02, 2017 | 46.53 | 47.18 | 45.94 | 46.14 | 116,245 | -0.69(-1.47%) |