Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 49.56 | 48.49 | 49.55 | 2,453,873 | +0.30(+0.60%) | |
May 30, 2017 | 49.12 | 49.68 | 49.00 | 49.25 | 2,934,395 | -0.05(-0.11%) |
May 26, 2017 | 49.03 | 49.53 | 48.52 | 49.30 | 2,947,471 | +0.45(+0.92%) |
May 25, 2017 | 47.80 | 49.24 | 47.78 | 48.86 | 3,031,619 | +1.13(+2.37%) |
May 24, 2017 | 48.96 | 49.01 | 47.48 | 47.72 | 3,408,634 | -1.05(-2.16%) |
May 23, 2017 | 50.63 | 50.67 | 48.59 | 48.77 | 4,857,434 | -1.81(-3.57%) |
May 22, 2017 | 51.76 | 51.86 | 50.52 | 50.58 | 2,536,378 | -1.14(-2.21%) |
May 19, 2017 | 52.17 | 52.49 | 51.59 | 51.72 | 2,631,901 | -0.36(-0.69%) |
May 18, 2017 | 51.72 | 52.45 | 51.63 | 52.08 | 2,173,062 | +0.46(+0.89%) |
May 17, 2017 | 52.17 | 52.86 | 51.61 | 51.62 | 2,296,792 | -0.86(-1.64%) |
May 16, 2017 | 53.22 | 53.29 | 52.27 | 52.48 | 1,809,298 | -0.50(-0.95%) |
May 15, 2017 | 53.90 | 54.22 | 52.95 | 52.98 | 2,271,533 | -0.73(-1.36%) |
May 12, 2017 | 53.71 | 53.82 | 53.16 | 53.71 | 1,849,776 | -0.17(-0.32%) |
May 11, 2017 | 54.29 | 54.47 | 53.47 | 53.88 | 1,890,873 | -0.62(-1.13%) |
May 10, 2017 | 55.38 | 55.38 | 54.43 | 54.50 | 1,688,227 | -0.80(-1.44%) |
May 09, 2017 | 55.29 | 55.40 | 54.87 | 55.30 | 1,423,675 | +0.16(+0.29%) |
May 08, 2017 | 55.74 | 55.75 | 54.90 | 55.14 | 1,651,872 | -0.26(-0.47%) |
May 05, 2017 | 55.35 | 55.42 | 54.81 | 55.40 | 1,522,860 | +0.37(+0.67%) |
May 04, 2017 | 55.44 | 55.60 | 54.60 | 55.03 | 2,996,832 | -0.95(-1.69%) |
May 03, 2017 | 55.87 | 56.46 | 55.51 | 55.98 | 2,612,573 | -0.04(-0.06%) |
May 02, 2017 | 54.86 | 56.02 | 54.74 | 56.01 | 2,731,278 | +1.11(+2.02%) |
May 01, 2017 | 55.57 | 55.57 | 54.66 | 54.90 | 2,103,928 | -0.46(-0.82%) |
Apr 28, 2017 | 55.65 | 55.71 | 54.87 | 55.36 | 3,612,465 | -0.23(-0.42%) |
Apr 27, 2017 | 57.43 | 57.67 | 54.65 | 55.59 | 7,253,927 | -2.80(-4.79%) |
Apr 26, 2017 | 58.36 | 58.81 | 58.24 | 58.39 | 2,736,068 | +0.30(+0.52%) |
Apr 25, 2017 | 58.62 | 57.77 | 58.09 | 2,271,795 | -0.54(-0.92%) | |
Apr 24, 2017 | 59.16 | 59.91 | 58.59 | 58.62 | 2,682,032 | -0.04(-0.06%) |
Apr 21, 2017 | 58.29 | 58.75 | 58.10 | 58.66 | 2,322,429 | +0.62(+1.06%) |
Apr 20, 2017 | 57.64 | 58.37 | 57.64 | 58.04 | 2,233,942 | +0.77(+1.34%) |
Apr 19, 2017 | 57.06 | 57.61 | 57.01 | 57.27 | 1,838,974 | +0.30(+0.53%) |
Apr 18, 2017 | 56.81 | 57.59 | 56.54 | 56.97 | 2,431,404 | +0.14(+0.25%) |
Apr 17, 2017 | 57.10 | 57.20 | 56.39 | 56.83 | 2,596,780 | +0.01(+0.02%) |
Apr 13, 2017 | 57.54 | 58.38 | 56.79 | 56.82 | 3,880,400 | -0.96(-1.66%) |
Apr 12, 2017 | 60.01 | 60.27 | 57.74 | 57.77 | 10,179,267 | -5.24(-8.32%) |
Apr 11, 2017 | 62.75 | 63.86 | 62.09 | 63.01 | 1,891,110 | +0.05(+0.09%) |
Apr 10, 2017 | 62.59 | 63.96 | 62.54 | 62.96 | 3,613,203 | +0.42(+0.67%) |
Apr 07, 2017 | 62.17 | 62.69 | 61.89 | 62.54 | 1,694,979 | +0.37(+0.59%) |
Apr 06, 2017 | 61.23 | 62.51 | 61.05 | 62.17 | 2,743,024 | +1.14(+1.88%) |
Apr 05, 2017 | 61.87 | 62.57 | 60.98 | 61.03 | 2,307,250 | -0.66(-1.07%) |
Apr 04, 2017 | 60.80 | 61.91 | 60.39 | 61.69 | 3,266,544 | +0.72(+1.19%) |
Apr 03, 2017 | 61.64 | 61.92 | 60.89 | 60.97 | 2,367,839 | -0.71(-1.15%) |
Mar 31, 2017 | 61.29 | 61.94 | 61.25 | 61.67 | 1,296,494 | +0.29(+0.47%) |
Mar 30, 2017 | 61.15 | 61.54 | 60.98 | 61.39 | 1,201,242 | +0.16(+0.26%) |
Mar 29, 2017 | 60.82 | 61.44 | 60.60 | 61.23 | 1,781,207 | +0.45(+0.74%) |
Mar 28, 2017 | 61.10 | 61.30 | 60.54 | 60.78 | 2,329,690 | -0.40(-0.66%) |
Mar 27, 2017 | 61.27 | 61.69 | 60.97 | 61.18 | 1,928,515 | -0.54(-0.87%) |
Mar 24, 2017 | 61.97 | 62.37 | 61.61 | 61.72 | 1,682,536 | -0.25(-0.40%) |
Mar 23, 2017 | 61.83 | 62.27 | 61.48 | 61.97 | 1,536,778 | +0.46(+0.76%) |
Mar 22, 2017 | 60.90 | 61.62 | 60.56 | 61.50 | 1,902,206 | +0.55(+0.89%) |
Mar 21, 2017 | 63.47 | 63.64 | 60.88 | 60.96 | 4,380,261 | -2.46(-3.88%) |
Mar 20, 2017 | 63.75 | 64.04 | 63.02 | 63.42 | 2,230,959 | -0.40(-0.63%) |
Mar 17, 2017 | 64.76 | 65.15 | 63.66 | 63.82 | 2,402,718 | -0.48(-0.75%) |
Mar 16, 2017 | 64.61 | 65.39 | 64.23 | 64.30 | 2,037,817 | -0.31(-0.48%) |
Mar 15, 2017 | 64.54 | 64.85 | 63.86 | 64.62 | 1,687,957 | +0.47(+0.72%) |
Mar 14, 2017 | 63.32 | 64.62 | 63.32 | 64.15 | 1,467,462 | +0.04(+0.06%) |
Mar 13, 2017 | 64.84 | 65.06 | 62.79 | 64.11 | 2,605,859 | -0.72(-1.12%) |
Mar 10, 2017 | 64.40 | 64.95 | 64.28 | 64.84 | 1,193,007 | +0.48(+0.75%) |
Mar 09, 2017 | 64.91 | 65.08 | 64.34 | 64.36 | 1,786,839 | -0.65(-1.00%) |
Mar 08, 2017 | 63.98 | 65.35 | 63.85 | 65.01 | 1,619,460 | +1.14(+1.78%) |
Mar 07, 2017 | 64.01 | 64.27 | 63.72 | 63.87 | 1,194,046 | -0.31(-0.49%) |
Mar 06, 2017 | 64.73 | 64.73 | 63.56 | 64.19 | 1,702,424 | -0.55(-0.84%) |
Mar 03, 2017 | 64.74 | 64.85 | 64.06 | 64.73 | 1,679,717 | -0.18(-0.28%) |
Mar 02, 2017 | 64.39 | 65.27 | 64.19 | 64.91 | 2,470,771 | +0.60(+0.93%) |