Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 58.31 | 58.35 | 58.05 | 58.33 | 9,404 | +1.32(+2.32%) |
May 30, 2017 | 56.46 | 57.18 | 56.46 | 57.01 | 8,472 | +0.91(+1.62%) |
May 26, 2017 | 58.34 | 58.34 | 54.36 | 56.10 | 18,834 | -2.64(-4.49%) |
May 25, 2017 | 58.74 | 58.74 | 58.58 | 58.74 | 7,418 | +0.45(+0.77%) |
May 24, 2017 | 57.85 | 58.29 | 57.82 | 58.29 | 10,186 | +0.02(+0.03%) |
May 23, 2017 | 58.43 | 58.45 | 58.16 | 58.27 | 5,942 | +0.08(+0.14%) |
May 22, 2017 | 58.13 | 58.19 | 57.95 | 58.19 | 9,103 | +0.24(+0.41%) |
May 19, 2017 | 57.98 | 58.25 | 57.85 | 57.95 | 5,512 | +1.33(+2.35%) |
May 18, 2017 | 56.73 | 57.08 | 56.57 | 56.62 | 7,005 | +0.05(+0.09%) |
May 17, 2017 | 57.08 | 57.13 | 56.43 | 56.57 | 5,580 | -1.16(-2.01%) |
May 16, 2017 | 57.52 | 57.82 | 57.25 | 57.73 | 15,699 | +0.82(+1.44%) |
May 15, 2017 | 56.81 | 57.06 | 56.79 | 56.91 | 4,961 | +0.06(+0.11%) |
May 12, 2017 | 56.94 | 56.94 | 56.70 | 56.85 | 5,008 | +0.31(+0.55%) |
May 11, 2017 | 56.12 | 56.54 | 56.12 | 56.54 | 5,336 | -0.28(-0.49%) |
May 10, 2017 | 56.98 | 56.98 | 56.53 | 56.82 | 6,891 | -0.07(-0.12%) |
May 09, 2017 | 56.93 | 57.11 | 56.84 | 56.89 | 7,987 | +0.47(+0.83%) |
May 08, 2017 | 56.35 | 56.48 | 56.18 | 56.42 | 7,478 | +0.07(+0.12%) |
May 05, 2017 | 56.13 | 56.35 | 55.87 | 56.35 | 11,459 | +0.60(+1.08%) |
May 04, 2017 | 55.18 | 55.75 | 55.14 | 55.75 | 7,231 | +1.23(+2.26%) |
May 03, 2017 | 54.81 | 54.81 | 54.40 | 54.52 | 17,545 | -0.23(-0.42%) |
May 02, 2017 | 54.31 | 54.79 | 54.31 | 54.75 | 6,546 | +0.80(+1.48%) |
May 01, 2017 | 54.42 | 54.42 | 53.86 | 53.95 | 5,466 | +0.11(+0.20%) |
Apr 28, 2017 | 53.90 | 53.96 | 53.84 | 53.84 | 8,339 | +0.22(+0.41%) |
Apr 27, 2017 | 53.25 | 53.71 | 53.25 | 53.62 | 12,925 | +0.47(+0.88%) |
Apr 26, 2017 | 53.04 | 53.15 | 52.78 | 53.15 | 27,864 | +0.39(+0.73%) |
Apr 25, 2017 | 52.38 | 52.79 | 52.38 | 52.76 | 5,877 | +0.64(+1.24%) |
Apr 24, 2017 | 52.00 | 52.12 | 51.85 | 52.12 | 9,820 | +2.10(+4.20%) |
Apr 21, 2017 | 50.12 | 50.15 | 49.91 | 50.02 | 7,776 | -0.22(-0.44%) |
Apr 20, 2017 | 50.23 | 50.51 | 50.20 | 50.24 | 7,507 | +0.22(+0.44%) |
Apr 19, 2017 | 50.20 | 50.20 | 49.91 | 50.02 | 8,500 | +0.31(+0.62%) |
Apr 18, 2017 | 49.74 | 49.79 | 49.59 | 49.71 | 9,464 | -0.19(-0.38%) |
Apr 17, 2017 | 50.42 | 50.42 | 49.79 | 49.90 | 7,231 | +0.40(+0.81%) |
Apr 13, 2017 | 49.55 | 49.71 | 49.41 | 49.50 | 4,922 | -0.23(-0.46%) |
Apr 12, 2017 | 49.49 | 49.75 | 49.34 | 49.73 | 6,418 | +0.35(+0.71%) |
Apr 11, 2017 | 49.33 | 49.55 | 49.33 | 49.38 | 3,738 | +0.06(+0.12%) |
Apr 10, 2017 | 49.09 | 49.36 | 49.06 | 49.32 | 7,523 | -0.37(-0.74%) |
Apr 07, 2017 | 49.35 | 49.97 | 49.35 | 49.69 | 39,858 | -1.68(-3.27%) |
Apr 06, 2017 | 51.21 | 51.49 | 51.21 | 51.37 | 16,069 | +0.40(+0.78%) |
Apr 05, 2017 | 51.00 | 51.23 | 50.77 | 50.97 | 11,765 | +0.19(+0.37%) |
Apr 04, 2017 | 50.58 | 50.78 | 50.48 | 50.78 | 5,122 | +0.52(+1.03%) |
Apr 03, 2017 | 50.06 | 50.26 | 49.96 | 50.26 | 5,929 | -0.54(-1.06%) |
Mar 31, 2017 | 50.59 | 50.89 | 50.59 | 50.80 | 4,530 | +0.58(+1.15%) |
Mar 30, 2017 | 50.45 | 50.58 | 50.16 | 50.22 | 5,905 | -0.49(-0.97%) |
Mar 29, 2017 | 50.37 | 50.71 | 50.37 | 50.71 | 12,996 | -0.50(-0.98%) |
Mar 28, 2017 | 50.80 | 51.29 | 50.74 | 51.21 | 3,695 | +0.35(+0.69%) |
Mar 27, 2017 | 50.55 | 50.88 | 50.55 | 50.86 | 17,209 | +0.63(+1.25%) |
Mar 24, 2017 | 50.31 | 50.51 | 50.21 | 50.23 | 7,102 | +0.40(+0.80%) |
Mar 23, 2017 | 49.76 | 50.03 | 49.76 | 49.83 | 4,957 | +0.28(+0.56%) |
Mar 22, 2017 | 49.37 | 49.55 | 49.36 | 49.55 | 5,737 | +0.05(+0.10%) |
Mar 21, 2017 | 49.73 | 49.78 | 49.37 | 49.50 | 7,330 | +0.28(+0.57%) |
Mar 20, 2017 | 49.36 | 49.46 | 49.09 | 49.22 | 8,628 | -0.48(-0.97%) |
Mar 17, 2017 | 49.33 | 49.73 | 49.33 | 49.70 | 3,623 | +0.40(+0.81%) |
Mar 16, 2017 | 49.09 | 49.30 | 48.83 | 49.30 | 4,517 | +0.41(+0.84%) |
Mar 15, 2017 | 48.17 | 48.89 | 48.17 | 48.89 | 10,771 | +1.12(+2.34%) |
Mar 14, 2017 | 47.51 | 47.79 | 47.51 | 47.77 | 4,324 | -0.23(-0.49%) |
Mar 13, 2017 | 47.94 | 48.04 | 47.87 | 48.01 | 7,820 | +0.19(+0.39%) |
Mar 10, 2017 | 47.64 | 47.97 | 47.64 | 47.82 | 15,584 | +0.23(+0.48%) |
Mar 09, 2017 | 47.65 | 47.78 | 47.59 | 47.59 | 65,729 | +0.39(+0.83%) |
Mar 08, 2017 | 47.11 | 47.37 | 47.11 | 47.20 | 19,309 | +0.12(+0.27%) |
Mar 07, 2017 | 46.88 | 47.16 | 46.88 | 47.08 | 3,673 | -0.08(-0.18%) |
Mar 06, 2017 | 47.08 | 47.16 | 47.01 | 47.16 | 28,688 | -0.13(-0.27%) |
Mar 03, 2017 | 46.84 | 47.29 | 46.81 | 47.29 | 6,163 | +0.46(+0.98%) |
Mar 02, 2017 | 46.69 | 46.83 | 46.63 | 46.83 | 7,369 | -0.35(-0.74%) |