Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 51.94 | 52.00 | 50.33 | 51.44 | 399,805 | -0.53(-1.01%) |
May 30, 2017 | 52.11 | 52.31 | 51.29 | 51.97 | 307,742 | -0.56(-1.06%) |
May 26, 2017 | 52.78 | 53.01 | 52.32 | 52.52 | 372,435 | -0.41(-0.78%) |
May 25, 2017 | 53.65 | 54.08 | 52.69 | 52.93 | 364,329 | -0.55(-1.03%) |
May 24, 2017 | 53.91 | 54.01 | 53.06 | 53.48 | 220,206 | -0.35(-0.66%) |
May 23, 2017 | 53.07 | 54.22 | 52.52 | 53.84 | 314,930 | +0.86(+1.63%) |
May 22, 2017 | 53.20 | 53.38 | 52.42 | 52.98 | 298,479 | +0.18(+0.34%) |
May 19, 2017 | 52.54 | 53.24 | 52.40 | 52.80 | 408,916 | +0.62(+1.18%) |
May 18, 2017 | 51.74 | 52.70 | 51.56 | 52.18 | 398,148 | +0.31(+0.60%) |
May 17, 2017 | 54.26 | 53.06 | 51.16 | 51.87 | 792,128 | -2.39(-4.40%) |
May 16, 2017 | 53.89 | 54.33 | 53.26 | 54.26 | 229,621 | +0.48(+0.89%) |
May 15, 2017 | 53.73 | 54.08 | 53.38 | 53.78 | 310,077 | +0.40(+0.75%) |
May 12, 2017 | 53.09 | 53.46 | 52.59 | 53.38 | 343,559 | -0.23(-0.43%) |
May 11, 2017 | 54.50 | 54.83 | 53.24 | 53.61 | 370,234 | -1.12(-2.04%) |
May 10, 2017 | 54.50 | 54.86 | 54.08 | 54.73 | 286,089 | +0.12(+0.23%) |
May 09, 2017 | 55.31 | 55.75 | 54.20 | 54.60 | 334,730 | -0.56(-1.01%) |
May 08, 2017 | 54.82 | 55.38 | 54.67 | 55.16 | 312,312 | +0.35(+0.64%) |
May 05, 2017 | 55.15 | 55.15 | 53.99 | 54.81 | 396,234 | -0.06(-0.10%) |
May 04, 2017 | 56.05 | 56.36 | 54.74 | 54.86 | 377,448 | -0.39(-0.71%) |
May 03, 2017 | 54.39 | 55.38 | 54.11 | 55.26 | 354,367 | +0.55(+1.01%) |
May 02, 2017 | 55.67 | 55.93 | 54.30 | 54.71 | 460,392 | -0.94(-1.70%) |
May 01, 2017 | 55.73 | 55.92 | 54.71 | 55.65 | 538,882 | +0.47(+0.85%) |
Apr 28, 2017 | 56.74 | 57.11 | 55.02 | 55.18 | 668,146 | -1.39(-2.45%) |
Apr 27, 2017 | 57.27 | 57.68 | 55.76 | 56.57 | 746,062 | -1.60(-2.75%) |
Apr 26, 2017 | 57.64 | 59.10 | 57.52 | 58.17 | 770,448 | +0.44(+0.77%) |
Apr 25, 2017 | 58.22 | 57.25 | 57.73 | 656,878 | +0.44(+0.76%) | |
Apr 24, 2017 | 57.94 | 58.07 | 57.03 | 57.30 | 456,186 | +1.32(+2.36%) |
Apr 21, 2017 | 55.52 | 56.35 | 55.43 | 55.97 | 553,672 | +0.20(+0.35%) |
Apr 20, 2017 | 54.39 | 55.84 | 54.19 | 55.78 | 575,135 | +1.86(+3.44%) |
Apr 19, 2017 | 54.20 | 54.95 | 53.74 | 53.92 | 736,822 | +0.17(+0.32%) |
Apr 18, 2017 | 53.64 | 54.45 | 53.12 | 53.75 | 737,759 | -0.43(-0.79%) |
Apr 17, 2017 | 53.11 | 54.20 | 52.74 | 54.17 | 644,940 | +1.22(+2.31%) |
Apr 13, 2017 | 54.08 | 54.30 | 52.84 | 52.95 | 672,890 | -1.45(-2.66%) |
Apr 12, 2017 | 55.53 | 55.83 | 54.26 | 54.40 | 523,921 | -1.26(-2.27%) |
Apr 11, 2017 | 54.79 | 55.67 | 54.47 | 55.66 | 556,826 | +0.49(+0.89%) |
Apr 10, 2017 | 55.55 | 56.01 | 54.67 | 55.17 | 522,535 | -0.34(-0.61%) |
Apr 07, 2017 | 54.77 | 55.90 | 54.74 | 55.51 | 358,084 | -0.07(-0.13%) |
Apr 06, 2017 | 55.00 | 56.01 | 53.91 | 55.58 | 797,813 | +0.41(+0.74%) |
Apr 05, 2017 | 57.34 | 57.58 | 55.09 | 55.17 | 426,275 | -1.22(-2.17%) |
Apr 04, 2017 | 56.14 | 56.75 | 55.81 | 56.39 | 407,838 | +0.02(+0.04%) |
Apr 03, 2017 | 57.25 | 57.69 | 55.55 | 56.37 | 595,356 | -0.88(-1.53%) |
Mar 31, 2017 | 57.89 | 57.89 | 57.21 | 57.25 | 600,672 | -0.76(-1.30%) |
Mar 30, 2017 | 56.09 | 58.35 | 56.06 | 58.00 | 460,370 | +2.03(+3.62%) |
Mar 29, 2017 | 56.30 | 56.64 | 55.60 | 55.97 | 348,928 | -0.42(-0.74%) |
Mar 28, 2017 | 55.16 | 56.64 | 55.10 | 56.39 | 461,086 | +0.82(+1.48%) |
Mar 27, 2017 | 54.27 | 55.73 | 53.66 | 55.57 | 503,825 | -0.40(-0.72%) |
Mar 24, 2017 | 56.17 | 56.33 | 55.40 | 55.97 | 460,172 | +0.12(+0.22%) |
Mar 23, 2017 | 55.28 | 56.82 | 55.10 | 55.85 | 512,025 | +0.21(+0.38%) |
Mar 22, 2017 | 54.88 | 55.66 | 53.71 | 55.64 | 964,857 | +0.21(+0.39%) |
Mar 21, 2017 | 59.92 | 59.92 | 55.29 | 55.42 | 966,639 | -3.84(-6.48%) |
Mar 20, 2017 | 60.01 | 60.11 | 59.09 | 59.27 | 447,870 | -1.11(-1.84%) |
Mar 17, 2017 | 60.78 | 60.82 | 59.57 | 60.37 | 1,965,165 | -0.28(-0.46%) |
Mar 16, 2017 | 60.17 | 60.91 | 59.73 | 60.65 | 572,161 | +1.11(+1.86%) |
Mar 15, 2017 | 59.62 | 60.35 | 59.10 | 59.55 | 710,630 | +0.27(+0.46%) |
Mar 14, 2017 | 58.49 | 59.39 | 57.72 | 59.27 | 494,963 | +0.15(+0.25%) |
Mar 13, 2017 | 59.79 | 58.69 | 59.13 | 555,210 | +0.15(+0.25%) | |
Mar 10, 2017 | 59.81 | 60.37 | 58.29 | 58.98 | 864,534 | -0.73(-1.22%) |
Mar 09, 2017 | 60.57 | 60.66 | 59.62 | 59.71 | 734,152 | -0.53(-0.88%) |
Mar 08, 2017 | 62.31 | 62.35 | 60.17 | 60.24 | 425,113 | -0.99(-1.62%) |
Mar 07, 2017 | 61.36 | 61.93 | 60.79 | 61.23 | 367,591 | +0.05(+0.08%) |
Mar 06, 2017 | 61.01 | 61.54 | 60.50 | 61.18 | 316,891 | -0.40(-0.65%) |
Mar 03, 2017 | 61.55 | 62.31 | 61.03 | 61.58 | 356,871 | +0.31(+0.51%) |
Mar 02, 2017 | 63.43 | 63.45 | 61.18 | 61.27 | 494,684 | -2.05(-3.24%) |