Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 37.40 | 37.60 | 36.35 | 37.20 | 719,663 | +0.05(+0.13%) |
May 30, 2017 | 36.75 | 37.40 | 36.00 | 37.15 | 1,039,957 | +0.40(+1.09%) |
May 26, 2017 | 34.05 | 37.38 | 33.55 | 36.75 | 1,888,860 | +2.35(+6.83%) |
May 25, 2017 | 38.15 | 38.20 | 33.55 | 34.40 | 3,556,824 | -10.15(-22.78%) |
May 24, 2017 | 45.35 | 45.95 | 44.15 | 44.55 | 620,548 | -1.20(-2.62%) |
May 23, 2017 | 46.00 | 46.00 | 45.35 | 45.75 | 526,126 | -0.30(-0.65%) |
May 22, 2017 | 46.00 | 47.02 | 45.30 | 46.05 | 603,589 | +1.00(+2.22%) |
May 19, 2017 | 47.65 | 47.80 | 45.00 | 45.05 | 969,890 | -2.95(-6.15%) |
May 18, 2017 | 48.55 | 49.40 | 47.75 | 48.00 | 560,007 | -0.40(-0.83%) |
May 17, 2017 | 49.85 | 49.30 | 48.00 | 48.40 | 627,356 | -1.45(-2.91%) |
May 16, 2017 | 50.25 | 50.35 | 49.45 | 49.85 | 234,974 | -0.85(-1.68%) |
May 15, 2017 | 51.30 | 51.45 | 50.40 | 50.70 | 345,104 | -0.50(-0.98%) |
May 12, 2017 | 51.95 | 51.95 | 50.70 | 51.20 | 354,048 | -1.10(-2.10%) |
May 11, 2017 | 53.75 | 53.75 | 51.85 | 52.30 | 386,568 | -2.45(-4.47%) |
May 10, 2017 | 53.90 | 55.30 | 53.65 | 54.75 | 302,559 | +0.90(+1.67%) |
May 09, 2017 | 54.10 | 54.40 | 53.55 | 53.85 | 207,089 | +0.20(+0.37%) |
May 08, 2017 | 53.60 | 54.20 | 53.55 | 53.65 | 340,323 | +0.25(+0.47%) |
May 05, 2017 | 53.20 | 53.65 | 52.25 | 53.40 | 171,838 | +0.50(+0.95%) |
May 04, 2017 | 53.90 | 53.95 | 52.42 | 52.90 | 189,337 | -0.70(-1.31%) |
May 03, 2017 | 53.35 | 53.70 | 52.70 | 53.60 | 185,946 | +0.00(+0.00%) |
May 02, 2017 | 53.15 | 54.00 | 53.05 | 53.60 | 169,969 | +0.55(+1.04%) |
May 01, 2017 | 53.55 | 53.60 | 52.35 | 53.05 | 236,264 | -0.25(-0.47%) |
Apr 28, 2017 | 53.75 | 53.75 | 52.95 | 53.30 | 636,928 | -0.40(-0.74%) |
Apr 27, 2017 | 54.55 | 54.55 | 53.05 | 53.70 | 172,569 | -0.50(-0.92%) |
Apr 26, 2017 | 52.65 | 54.45 | 52.40 | 54.20 | 1,156,572 | +2.25(+4.33%) |
Apr 25, 2017 | 53.00 | 53.10 | 51.88 | 51.95 | 220,376 | -0.75(-1.42%) |
Apr 24, 2017 | 54.20 | 54.20 | 52.15 | 52.70 | 308,443 | -0.45(-0.85%) |
Apr 21, 2017 | 54.05 | 54.35 | 53.10 | 53.15 | 286,999 | -0.90(-1.67%) |
Apr 20, 2017 | 54.30 | 55.90 | 53.25 | 54.05 | 548,141 | +2.80(+5.46%) |
Apr 19, 2017 | 50.70 | 51.80 | 50.70 | 51.25 | 201,212 | +0.70(+1.38%) |
Apr 18, 2017 | 50.80 | 50.80 | 49.85 | 50.55 | 223,220 | -0.20(-0.39%) |
Apr 17, 2017 | 51.10 | 51.55 | 50.25 | 50.75 | 191,936 | -0.10(-0.20%) |
Apr 13, 2017 | 51.90 | 52.05 | 50.40 | 50.85 | 273,087 | -1.10(-2.12%) |
Apr 12, 2017 | 52.50 | 53.10 | 51.95 | 51.95 | 226,260 | -1.05(-1.98%) |
Apr 11, 2017 | 52.15 | 53.05 | 51.75 | 53.00 | 275,668 | +0.90(+1.73%) |
Apr 10, 2017 | 51.40 | 52.50 | 51.05 | 52.10 | 192,281 | +0.80(+1.56%) |
Apr 07, 2017 | 51.40 | 51.75 | 50.75 | 51.30 | 298,943 | -0.55(-1.06%) |
Apr 06, 2017 | 51.20 | 53.05 | 51.20 | 51.85 | 250,601 | +1.10(+2.17%) |
Apr 05, 2017 | 53.10 | 53.30 | 50.35 | 50.75 | 403,370 | -1.90(-3.61%) |
Apr 04, 2017 | 54.35 | 54.35 | 52.20 | 52.65 | 322,918 | -1.95(-3.57%) |
Apr 03, 2017 | 55.40 | 55.70 | 54.35 | 54.60 | 363,233 | -0.85(-1.53%) |
Mar 31, 2017 | 56.05 | 56.10 | 54.90 | 55.45 | 293,312 | -0.65(-1.16%) |
Mar 30, 2017 | 56.55 | 56.90 | 55.30 | 56.10 | 441,838 | -0.80(-1.41%) |
Mar 29, 2017 | 56.15 | 57.70 | 55.80 | 56.90 | 256,963 | +0.65(+1.16%) |
Mar 28, 2017 | 56.25 | 56.70 | 55.75 | 56.25 | 253,249 | -0.25(-0.44%) |
Mar 27, 2017 | 54.95 | 57.05 | 54.95 | 56.50 | 256,230 | +0.65(+1.16%) |
Mar 24, 2017 | 55.50 | 55.95 | 55.20 | 55.85 | 205,641 | +0.10(+0.18%) |
Mar 23, 2017 | 55.40 | 57.05 | 55.40 | 55.75 | 275,459 | +0.50(+0.90%) |
Mar 22, 2017 | 55.60 | 55.60 | 54.35 | 55.25 | 284,148 | -0.55(-0.99%) |
Mar 21, 2017 | 58.35 | 58.35 | 55.05 | 55.80 | 265,097 | -2.30(-3.96%) |
Mar 20, 2017 | 59.45 | 59.45 | 58.00 | 58.10 | 223,467 | -1.05(-1.78%) |
Mar 17, 2017 | 59.75 | 59.75 | 58.40 | 59.15 | 311,852 | -0.05(-0.08%) |
Mar 16, 2017 | 58.50 | 59.55 | 58.30 | 59.20 | 165,920 | +0.50(+0.85%) |
Mar 15, 2017 | 58.25 | 58.85 | 57.50 | 58.70 | 242,653 | +0.65(+1.12%) |
Mar 14, 2017 | 58.70 | 59.05 | 57.55 | 58.05 | 253,961 | -0.55(-0.94%) |
Mar 13, 2017 | 61.10 | 61.10 | 58.15 | 58.60 | 388,196 | -2.70(-4.40%) |
Mar 10, 2017 | 61.00 | 63.50 | 60.30 | 61.30 | 823,609 | +4.90(+8.69%) |
Mar 09, 2017 | 57.00 | 57.15 | 55.90 | 56.40 | 408,961 | -0.90(-1.57%) |
Mar 08, 2017 | 56.30 | 57.88 | 56.30 | 57.30 | 257,820 | +0.85(+1.51%) |
Mar 07, 2017 | 57.50 | 57.65 | 56.45 | 56.45 | 221,829 | -1.00(-1.74%) |
Mar 06, 2017 | 57.40 | 57.85 | 56.45 | 57.45 | 250,059 | -0.35(-0.61%) |
Mar 03, 2017 | 58.70 | 59.60 | 57.15 | 57.80 | 341,013 | -2.50(-4.15%) |
Mar 02, 2017 | 57.55 | 60.50 | 57.55 | 60.30 | 211,135 | +2.55(+4.42%) |