Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 63.29 | 63.77 | 62.62 | 62.95 | 1,497,952 | -1.14(-1.78%) |
May 30, 2017 | 64.47 | 65.24 | 62.70 | 64.09 | 1,345,296 | -0.91(-1.40%) |
May 26, 2017 | 63.99 | 65.15 | 63.26 | 65.00 | 727,064 | +1.51(+2.38%) |
May 25, 2017 | 64.85 | 64.85 | 63.27 | 63.49 | 1,423,193 | -1.26(-1.95%) |
May 24, 2017 | 63.85 | 64.92 | 62.84 | 64.75 | 1,327,701 | +1.04(+1.63%) |
May 23, 2017 | 64.00 | 64.23 | 62.93 | 63.71 | 1,066,372 | -0.15(-0.23%) |
May 22, 2017 | 62.19 | 64.05 | 61.83 | 63.86 | 1,089,528 | +1.94(+3.13%) |
May 19, 2017 | 63.07 | 64.16 | 61.91 | 61.92 | 1,494,868 | -1.69(-2.66%) |
May 18, 2017 | 60.84 | 64.40 | 60.49 | 63.61 | 1,980,139 | +1.87(+3.03%) |
May 17, 2017 | 60.72 | 62.15 | 60.39 | 61.74 | 1,829,738 | +0.46(+0.75%) |
May 16, 2017 | 61.31 | 61.66 | 60.06 | 61.28 | 1,405,821 | +0.19(+0.31%) |
May 15, 2017 | 61.18 | 62.38 | 60.26 | 61.09 | 2,101,608 | +0.41(+0.68%) |
May 12, 2017 | 61.14 | 62.80 | 60.02 | 60.68 | 4,701,567 | -3.86(-5.98%) |
May 11, 2017 | 61.80 | 65.80 | 61.20 | 64.54 | 4,567,453 | +0.38(+0.59%) |
May 10, 2017 | 61.69 | 64.40 | 60.73 | 64.16 | 4,097,268 | +2.43(+3.94%) |
May 09, 2017 | 57.36 | 64.48 | 56.75 | 61.73 | 11,970,291 | +10.60(+20.73%) |
May 08, 2017 | 48.86 | 51.14 | 48.01 | 51.13 | 3,437,137 | +2.61(+5.38%) |
May 05, 2017 | 48.73 | 48.97 | 47.68 | 48.52 | 1,097,047 | +0.07(+0.14%) |
May 04, 2017 | 48.28 | 48.93 | 47.74 | 48.45 | 625,639 | +0.06(+0.12%) |
May 03, 2017 | 48.47 | 49.10 | 47.85 | 48.39 | 907,795 | -0.61(-1.24%) |
May 02, 2017 | 47.21 | 49.75 | 47.10 | 49.00 | 3,005,018 | +1.98(+4.21%) |
May 01, 2017 | 45.50 | 48.82 | 45.27 | 47.02 | 1,885,609 | +1.31(+2.87%) |
Apr 28, 2017 | 45.40 | 45.88 | 45.13 | 45.71 | 837,379 | +0.39(+0.86%) |
Apr 27, 2017 | 44.28 | 45.70 | 44.15 | 45.32 | 846,686 | +1.25(+2.84%) |
Apr 26, 2017 | 44.28 | 44.53 | 43.74 | 44.07 | 439,107 | -0.15(-0.34%) |
Apr 25, 2017 | 43.69 | 44.65 | 42.70 | 44.22 | 1,253,992 | +0.74(+1.70%) |
Apr 24, 2017 | 46.45 | 46.96 | 43.10 | 43.48 | 3,444,503 | -2.48(-5.40%) |
Apr 21, 2017 | 45.76 | 46.18 | 45.01 | 45.96 | 491,173 | +0.34(+0.75%) |
Apr 20, 2017 | 45.73 | 46.20 | 44.35 | 45.62 | 1,436,702 | -0.06(-0.13%) |
Apr 19, 2017 | 44.24 | 45.86 | 43.85 | 45.68 | 1,299,425 | +1.78(+4.05%) |
Apr 18, 2017 | 44.17 | 43.55 | 43.90 | 472,752 | +0.06(+0.14%) | |
Apr 17, 2017 | 43.17 | 44.20 | 42.16 | 43.84 | 794,767 | +0.33(+0.76%) |
Apr 13, 2017 | 44.68 | 44.98 | 43.47 | 43.51 | 696,594 | -1.12(-2.51%) |
Apr 12, 2017 | 44.15 | 44.73 | 43.54 | 44.63 | 664,983 | +0.63(+1.43%) |
Apr 11, 2017 | 44.00 | 44.64 | 43.17 | 44.00 | 952,311 | -0.04(-0.09%) |
Apr 10, 2017 | 42.94 | 44.60 | 42.68 | 44.04 | 1,366,776 | +1.39(+3.26%) |
Apr 07, 2017 | 41.68 | 42.93 | 41.59 | 42.65 | 1,632,516 | +1.06(+2.55%) |
Apr 06, 2017 | 40.23 | 41.59 | 40.12 | 41.59 | 747,993 | +1.38(+3.43%) |
Apr 05, 2017 | 41.23 | 41.52 | 40.18 | 40.21 | 634,662 | -1.08(-2.62%) |
Apr 04, 2017 | 41.27 | 41.49 | 40.97 | 41.29 | 407,406 | -0.08(-0.19%) |
Apr 03, 2017 | 40.38 | 41.53 | 39.96 | 41.37 | 908,692 | +0.88(+2.17%) |
Mar 31, 2017 | 40.31 | 40.72 | 39.80 | 40.49 | 696,574 | +0.59(+1.48%) |
Mar 30, 2017 | 40.33 | 40.53 | 39.88 | 39.90 | 505,470 | -0.35(-0.87%) |
Mar 29, 2017 | 39.47 | 40.30 | 39.30 | 40.25 | 1,306,001 | +1.24(+3.18%) |
Mar 28, 2017 | 39.25 | 39.67 | 38.62 | 39.01 | 824,564 | -0.34(-0.86%) |
Mar 27, 2017 | 37.93 | 39.45 | 36.93 | 39.35 | 1,021,095 | +0.98(+2.55%) |
Mar 24, 2017 | 38.54 | 38.77 | 38.00 | 38.37 | 486,365 | +0.07(+0.18%) |
Mar 23, 2017 | 38.84 | 39.17 | 38.24 | 38.30 | 436,092 | -0.43(-1.11%) |
Mar 22, 2017 | 38.38 | 39.07 | 37.90 | 38.73 | 695,520 | +0.15(+0.39%) |
Mar 21, 2017 | 39.22 | 39.38 | 38.08 | 38.58 | 676,779 | -1.11(-2.80%) |
Mar 20, 2017 | 38.99 | 39.85 | 38.97 | 39.69 | 1,081,524 | +0.88(+2.27%) |
Mar 17, 2017 | 38.85 | 38.97 | 38.11 | 38.81 | 938,016 | +0.07(+0.18%) |
Mar 16, 2017 | 37.85 | 38.85 | 37.76 | 38.74 | 822,544 | +1.00(+2.65%) |
Mar 15, 2017 | 37.35 | 37.92 | 36.05 | 37.74 | 883,506 | +0.73(+1.97%) |
Mar 14, 2017 | 37.75 | 37.78 | 36.59 | 37.01 | 497,735 | -0.24(-0.64%) |
Mar 13, 2017 | 36.39 | 37.51 | 36.30 | 37.25 | 1,091,582 | +1.15(+3.19%) |
Mar 10, 2017 | 36.27 | 37.00 | 36.04 | 36.10 | 800,953 | -0.04(-0.11%) |
Mar 09, 2017 | 35.90 | 36.20 | 35.45 | 36.14 | 822,327 | +0.22(+0.61%) |
Mar 08, 2017 | 35.87 | 36.46 | 35.70 | 35.92 | 911,415 | +0.14(+0.39%) |
Mar 07, 2017 | 35.48 | 35.98 | 35.48 | 35.78 | 850,128 | -0.02(-0.06%) |
Mar 06, 2017 | 35.96 | 36.30 | 35.40 | 35.80 | 1,250,180 | -0.57(-1.57%) |
Mar 03, 2017 | 37.96 | 37.96 | 36.30 | 36.37 | 1,776,892 | -0.86(-2.31%) |
Mar 02, 2017 | 37.96 | 38.15 | 37.11 | 37.23 | 1,394,943 | -0.65(-1.72%) |