Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 49.66 | 49.83 | 47.51 | 48.10 | 1,232,164 | -1.60(-3.21%) |
May 30, 2017 | 49.53 | 49.87 | 49.36 | 49.70 | 1,396,493 | -0.04(-0.08%) |
May 26, 2017 | 48.52 | 49.78 | 48.06 | 49.74 | 1,416,302 | +1.39(+2.87%) |
May 25, 2017 | 49.66 | 49.91 | 48.27 | 48.35 | 1,452,897 | -1.09(-2.21%) |
May 24, 2017 | 48.69 | 49.78 | 48.65 | 49.45 | 765,473 | +0.76(+1.55%) |
May 23, 2017 | 48.35 | 49.36 | 47.83 | 48.69 | 689,467 | +0.29(+0.61%) |
May 22, 2017 | 48.77 | 49.43 | 47.68 | 48.40 | 935,768 | -0.04(-0.09%) |
May 19, 2017 | 47.85 | 48.69 | 47.43 | 48.44 | 1,384,027 | +0.59(+1.23%) |
May 18, 2017 | 47.60 | 49.74 | 47.53 | 47.85 | 1,326,331 | +0.38(+0.80%) |
May 17, 2017 | 47.72 | 48.12 | 47.13 | 47.47 | 1,470,044 | -0.71(-1.48%) |
May 16, 2017 | 49.07 | 49.36 | 47.05 | 48.19 | 1,979,982 | -0.88(-1.80%) |
May 15, 2017 | 49.57 | 49.81 | 48.86 | 49.07 | 1,055,156 | -0.63(-1.27%) |
May 12, 2017 | 51.63 | 51.89 | 49.57 | 49.70 | 1,541,551 | -2.02(-3.90%) |
May 11, 2017 | 51.38 | 51.89 | 50.37 | 51.72 | 1,117,802 | +0.00(+0.00%) |
May 10, 2017 | 53.06 | 53.11 | 51.38 | 51.72 | 1,181,526 | -1.35(-2.54%) |
May 09, 2017 | 52.94 | 53.61 | 51.05 | 53.06 | 2,103,581 | +1.84(+3.59%) |
May 08, 2017 | 52.94 | 53.65 | 50.62 | 51.22 | 1,717,605 | -1.72(-3.24%) |
May 05, 2017 | 52.23 | 53.19 | 51.98 | 52.94 | 580,841 | +0.80(+1.52%) |
May 04, 2017 | 53.40 | 53.40 | 52.14 | 52.14 | 558,424 | -1.38(-2.58%) |
May 03, 2017 | 53.86 | 54.11 | 52.16 | 53.52 | 1,231,412 | -0.67(-1.24%) |
May 02, 2017 | 56.20 | 56.60 | 54.15 | 54.19 | 1,533,865 | -1.88(-3.36%) |
May 01, 2017 | 57.79 | 58.42 | 55.66 | 56.08 | 1,085,392 | -1.67(-2.90%) |
Apr 28, 2017 | 58.59 | 58.59 | 57.71 | 57.75 | 903,108 | -0.84(-1.43%) |
Apr 27, 2017 | 58.63 | 58.84 | 57.75 | 58.59 | 361,303 | +0.08(+0.14%) |
Apr 26, 2017 | 57.71 | 58.84 | 57.50 | 58.50 | 701,344 | +0.84(+1.45%) |
Apr 25, 2017 | 57.88 | 58.40 | 57.58 | 57.67 | 793,736 | +0.25(+0.44%) |
Apr 24, 2017 | 58.63 | 58.67 | 56.87 | 57.42 | 769,501 | -0.42(-0.72%) |
Apr 21, 2017 | 57.67 | 58.09 | 57.00 | 57.83 | 642,573 | +0.25(+0.44%) |
Apr 20, 2017 | 58.50 | 58.84 | 57.37 | 57.58 | 551,649 | -0.46(-0.79%) |
Apr 19, 2017 | 56.45 | 58.38 | 56.45 | 58.04 | 922,832 | +2.05(+3.66%) |
Apr 18, 2017 | 55.41 | 56.16 | 55.03 | 55.99 | 241,097 | +0.38(+0.68%) |
Apr 17, 2017 | 55.41 | 55.87 | 54.95 | 55.62 | 304,460 | +0.38(+0.68%) |
Apr 13, 2017 | 55.95 | 55.99 | 54.75 | 55.24 | 500,179 | -0.88(-1.57%) |
Apr 12, 2017 | 56.79 | 57.25 | 55.99 | 56.12 | 518,617 | -0.80(-1.40%) |
Apr 11, 2017 | 56.75 | 57.52 | 56.45 | 56.91 | 375,788 | -0.17(-0.29%) |
Apr 10, 2017 | 57.67 | 58.25 | 56.96 | 57.08 | 328,597 | -0.50(-0.87%) |
Apr 07, 2017 | 57.58 | 57.96 | 57.19 | 57.58 | 408,175 | -0.42(-0.72%) |
Apr 06, 2017 | 57.00 | 58.17 | 56.54 | 58.00 | 535,370 | +0.96(+1.69%) |
Apr 05, 2017 | 58.13 | 58.29 | 56.96 | 57.04 | 371,834 | -0.84(-1.45%) |
Apr 04, 2017 | 57.83 | 58.42 | 57.42 | 57.88 | 269,705 | -0.13(-0.22%) |
Apr 03, 2017 | 58.71 | 58.75 | 57.21 | 58.00 | 429,024 | -0.71(-1.21%) |
Mar 31, 2017 | 58.80 | 59.55 | 58.17 | 58.71 | 795,747 | -0.17(-0.28%) |
Mar 30, 2017 | 57.42 | 59.38 | 57.42 | 58.88 | 570,051 | +1.55(+2.70%) |
Mar 29, 2017 | 57.29 | 57.42 | 56.63 | 57.33 | 898,137 | -0.08(-0.15%) |
Mar 28, 2017 | 57.75 | 57.88 | 57.37 | 57.42 | 468,406 | -0.46(-0.80%) |
Mar 27, 2017 | 57.88 | 58.38 | 57.16 | 57.88 | 434,347 | -0.54(-0.93%) |
Mar 24, 2017 | 58.42 | 59.47 | 58.04 | 58.42 | 544,188 | +0.08(+0.14%) |
Mar 23, 2017 | 57.04 | 58.55 | 56.87 | 58.34 | 577,968 | +1.09(+1.90%) |
Mar 22, 2017 | 55.83 | 57.25 | 55.83 | 57.25 | 519,321 | +1.30(+2.32%) |
Mar 21, 2017 | 57.37 | 58.09 | 55.91 | 55.95 | 421,637 | -1.09(-1.91%) |
Mar 20, 2017 | 56.96 | 57.54 | 56.58 | 57.04 | 488,910 | -0.08(-0.15%) |
Mar 17, 2017 | 57.37 | 57.50 | 56.62 | 57.12 | 881,813 | -0.46(-0.80%) |
Mar 16, 2017 | 58.13 | 58.42 | 57.25 | 57.58 | 439,181 | -0.42(-0.72%) |
Mar 15, 2017 | 58.59 | 59.01 | 57.75 | 58.00 | 520,183 | -0.71(-1.21%) |
Mar 14, 2017 | 57.88 | 58.82 | 57.46 | 58.71 | 469,620 | +0.33(+0.57%) |
Mar 13, 2017 | 58.46 | 59.38 | 58.29 | 58.38 | 412,480 | -0.21(-0.36%) |
Mar 10, 2017 | 59.76 | 59.76 | 57.96 | 58.59 | 589,535 | -0.84(-1.41%) |
Mar 09, 2017 | 60.30 | 60.51 | 59.13 | 59.42 | 787,116 | -0.67(-1.11%) |
Mar 08, 2017 | 61.39 | 61.81 | 60.09 | 60.09 | 348,446 | -1.05(-1.71%) |
Mar 07, 2017 | 61.10 | 61.85 | 60.30 | 61.14 | 679,625 | -0.04(-0.07%) |
Mar 06, 2017 | 60.26 | 61.68 | 58.84 | 61.18 | 1,065,194 | +0.67(+1.11%) |
Mar 03, 2017 | 59.17 | 60.64 | 58.80 | 60.51 | 479,271 | +1.26(+2.12%) |
Mar 02, 2017 | 61.43 | 61.43 | 59.13 | 59.26 | 481,533 | -1.97(-3.21%) |