Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 55.56 | 56.14 | 53.57 | 56.11 | 1,508,897 | +1.02(+1.85%) |
May 30, 2017 | 57.45 | 58.05 | 54.98 | 55.09 | 1,388,124 | -2.72(-4.71%) |
May 26, 2017 | 56.91 | 58.14 | 56.85 | 57.81 | 844,750 | +0.97(+1.71%) |
May 25, 2017 | 57.80 | 58.19 | 56.45 | 56.84 | 794,932 | +0.30(+0.53%) |
May 24, 2017 | 57.91 | 58.35 | 56.44 | 56.54 | 916,202 | -1.95(-3.33%) |
May 23, 2017 | 57.82 | 59.71 | 56.91 | 58.49 | 942,390 | +0.68(+1.18%) |
May 22, 2017 | 57.92 | 58.80 | 57.04 | 57.81 | 850,295 | -0.07(-0.12%) |
May 19, 2017 | 57.26 | 58.69 | 57.04 | 57.88 | 772,685 | +0.74(+1.30%) |
May 18, 2017 | 57.67 | 58.60 | 57.00 | 57.14 | 858,047 | +0.03(+0.05%) |
May 17, 2017 | 59.17 | 59.50 | 57.03 | 57.11 | 1,169,299 | -2.06(-3.48%) |
May 16, 2017 | 56.87 | 59.29 | 56.57 | 59.17 | 1,253,770 | +2.14(+3.75%) |
May 15, 2017 | 56.92 | 57.97 | 56.37 | 57.03 | 1,534,254 | -0.01(-0.02%) |
May 12, 2017 | 56.30 | 57.70 | 55.80 | 57.04 | 1,335,914 | -0.11(-0.19%) |
May 11, 2017 | 56.41 | 57.34 | 52.22 | 57.15 | 4,061,303 | -2.84(-4.73%) |
May 10, 2017 | 58.40 | 60.11 | 58.40 | 59.99 | 960,512 | +1.57(+2.69%) |
May 09, 2017 | 58.18 | 59.93 | 57.63 | 58.42 | 1,694,272 | +0.41(+0.71%) |
May 08, 2017 | 57.89 | 59.43 | 57.71 | 58.01 | 1,571,194 | +0.86(+1.50%) |
May 05, 2017 | 55.00 | 58.08 | 54.08 | 57.15 | 3,481,097 | +5.29(+10.20%) |
May 04, 2017 | 51.72 | 52.88 | 51.14 | 51.86 | 1,107,086 | +0.11(+0.21%) |
May 03, 2017 | 48.45 | 51.78 | 48.23 | 51.75 | 2,007,868 | +3.13(+6.44%) |
May 02, 2017 | 47.62 | 48.91 | 47.37 | 48.62 | 879,686 | +0.85(+1.78%) |
May 01, 2017 | 47.93 | 48.02 | 47.19 | 47.77 | 622,138 | -0.20(-0.42%) |
Apr 28, 2017 | 49.67 | 49.75 | 47.84 | 47.97 | 1,448,509 | -0.78(-1.60%) |
Apr 27, 2017 | 48.48 | 49.24 | 48.23 | 48.75 | 1,164,302 | +0.62(+1.29%) |
Apr 26, 2017 | 48.37 | 49.59 | 48.06 | 48.13 | 1,413,292 | -0.28(-0.58%) |
Apr 25, 2017 | 48.60 | 49.24 | 48.05 | 48.41 | 924,850 | +0.09(+0.19%) |
Apr 24, 2017 | 48.89 | 49.23 | 47.75 | 48.32 | 1,322,138 | -0.32(-0.66%) |
Apr 21, 2017 | 48.10 | 48.66 | 47.53 | 48.64 | 1,001,119 | +0.83(+1.74%) |
Apr 20, 2017 | 47.83 | 48.52 | 47.34 | 47.81 | 1,126,794 | +0.22(+0.46%) |
Apr 19, 2017 | 47.14 | 48.10 | 47.14 | 47.59 | 1,007,335 | +0.87(+1.86%) |
Apr 18, 2017 | 46.71 | 47.48 | 46.60 | 46.72 | 1,119,316 | -0.20(-0.43%) |
Apr 17, 2017 | 47.02 | 47.43 | 46.67 | 46.92 | 1,083,102 | -0.11(-0.23%) |
Apr 13, 2017 | 46.89 | 47.80 | 46.54 | 47.03 | 703,802 | -0.01(-0.02%) |
Apr 12, 2017 | 47.20 | 47.83 | 46.69 | 47.04 | 1,043,772 | -0.45(-0.95%) |
Apr 11, 2017 | 47.27 | 48.49 | 47.18 | 47.49 | 1,225,136 | -0.04(-0.08%) |
Apr 10, 2017 | 47.00 | 48.91 | 46.98 | 47.53 | 1,511,268 | +0.55(+1.17%) |
Apr 07, 2017 | 46.64 | 47.35 | 46.29 | 46.98 | 2,230,146 | -0.14(-0.30%) |
Apr 06, 2017 | 46.20 | 47.42 | 45.85 | 47.12 | 1,386,774 | +1.34(+2.93%) |
Apr 05, 2017 | 47.45 | 47.61 | 45.67 | 45.78 | 1,968,462 | -1.26(-2.68%) |
Apr 04, 2017 | 45.70 | 47.25 | 45.31 | 47.04 | 2,292,649 | +1.18(+2.57%) |
Apr 03, 2017 | 46.28 | 46.93 | 45.62 | 45.86 | 1,882,344 | -0.40(-0.86%) |
Mar 31, 2017 | 44.70 | 46.45 | 44.34 | 46.26 | 2,794,718 | +1.31(+2.91%) |
Mar 30, 2017 | 42.44 | 45.31 | 42.30 | 44.95 | 3,361,060 | +1.27(+2.91%) |
Mar 29, 2017 | 43.40 | 44.32 | 41.57 | 43.68 | 7,559,113 | +5.68(+14.95%) |
Mar 28, 2017 | 36.69 | 38.20 | 36.33 | 38.00 | 3,241,926 | +1.31(+3.57%) |
Mar 27, 2017 | 36.28 | 36.98 | 35.62 | 36.69 | 1,959,130 | -0.24(-0.65%) |
Mar 24, 2017 | 37.00 | 37.35 | 36.18 | 36.93 | 1,513,056 | -0.10(-0.27%) |
Mar 23, 2017 | 37.05 | 37.70 | 36.75 | 37.03 | 2,051,527 | -0.05(-0.13%) |
Mar 22, 2017 | 35.37 | 37.20 | 35.37 | 37.08 | 1,788,259 | +1.85(+5.25%) |
Mar 21, 2017 | 35.72 | 36.30 | 34.61 | 35.23 | 1,660,985 | -0.55(-1.54%) |
Mar 20, 2017 | 36.08 | 36.27 | 35.40 | 35.78 | 1,243,972 | -0.49(-1.35%) |
Mar 17, 2017 | 36.26 | 36.49 | 35.39 | 36.27 | 1,368,662 | +0.10(+0.28%) |
Mar 16, 2017 | 35.23 | 36.40 | 35.16 | 36.17 | 1,682,278 | +1.08(+3.08%) |
Mar 15, 2017 | 33.67 | 35.37 | 33.49 | 35.09 | 2,315,230 | +1.53(+4.56%) |
Mar 14, 2017 | 32.93 | 33.84 | 32.70 | 33.56 | 1,146,481 | +0.52(+1.57%) |
Mar 13, 2017 | 35.04 | 35.41 | 32.75 | 33.04 | 2,792,268 | -2.28(-6.46%) |
Mar 10, 2017 | 33.49 | 35.42 | 33.10 | 35.32 | 2,442,351 | +1.91(+5.72%) |
Mar 09, 2017 | 33.54 | 33.85 | 32.70 | 33.41 | 1,401,394 | -0.13(-0.39%) |
Mar 08, 2017 | 32.69 | 33.96 | 32.65 | 33.54 | 2,329,477 | +1.15(+3.55%) |
Mar 07, 2017 | 31.65 | 32.72 | 31.41 | 32.39 | 1,898,083 | +0.50(+1.57%) |
Mar 06, 2017 | 31.21 | 32.13 | 30.50 | 31.89 | 2,668,480 | +0.69(+2.21%) |
Mar 03, 2017 | 31.02 | 31.58 | 30.76 | 31.20 | 1,575,636 | -0.01(-0.03%) |
Mar 02, 2017 | 30.00 | 31.35 | 29.98 | 31.21 | 1,532,240 | +1.17(+3.89%) |