Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 49.30 | 49.30 | 47.80 | 48.70 | 273,804 | -0.35(-0.71%) |
May 30, 2017 | 49.70 | 50.00 | 48.95 | 49.05 | 251,482 | -0.70(-1.41%) |
May 26, 2017 | 49.80 | 50.00 | 49.45 | 49.75 | 190,513 | -0.30(-0.60%) |
May 25, 2017 | 48.85 | 50.25 | 48.80 | 50.05 | 344,988 | +1.40(+2.88%) |
May 24, 2017 | 48.70 | 48.85 | 48.05 | 48.65 | 369,905 | -0.10(-0.21%) |
May 23, 2017 | 48.65 | 49.10 | 47.65 | 48.75 | 481,215 | +0.30(+0.62%) |
May 22, 2017 | 47.70 | 48.70 | 47.25 | 48.45 | 459,198 | +0.90(+1.89%) |
May 19, 2017 | 46.30 | 49.15 | 46.30 | 47.55 | 1,445,909 | +1.50(+3.26%) |
May 18, 2017 | 46.10 | 46.30 | 45.45 | 46.05 | 1,464,468 | -0.05(-0.11%) |
May 17, 2017 | 47.85 | 47.85 | 45.80 | 46.10 | 1,094,209 | -3.55(-7.15%) |
May 16, 2017 | 49.50 | 49.98 | 49.05 | 49.65 | 211,375 | +0.25(+0.51%) |
May 15, 2017 | 49.80 | 50.35 | 49.10 | 49.40 | 196,033 | -0.15(-0.30%) |
May 12, 2017 | 50.90 | 51.40 | 49.55 | 49.55 | 212,746 | -1.55(-3.03%) |
May 11, 2017 | 51.15 | 51.50 | 50.55 | 51.10 | 176,269 | -0.20(-0.39%) |
May 10, 2017 | 52.20 | 52.65 | 51.30 | 51.30 | 210,551 | -1.05(-2.01%) |
May 09, 2017 | 52.45 | 52.85 | 52.30 | 52.35 | 255,625 | -0.05(-0.10%) |
May 08, 2017 | 52.15 | 52.75 | 52.02 | 52.40 | 210,798 | +0.15(+0.29%) |
May 05, 2017 | 52.95 | 53.10 | 52.00 | 52.25 | 321,127 | -0.55(-1.04%) |
May 04, 2017 | 54.35 | 54.70 | 51.40 | 52.80 | 528,755 | -0.55(-1.03%) |
May 03, 2017 | 56.35 | 57.00 | 53.35 | 53.35 | 541,678 | -4.45(-7.70%) |
May 02, 2017 | 58.10 | 59.00 | 57.30 | 57.80 | 257,241 | -0.10(-0.17%) |
May 01, 2017 | 58.30 | 58.30 | 57.50 | 57.90 | 133,634 | -0.10(-0.17%) |
Apr 28, 2017 | 57.30 | 59.05 | 57.09 | 58.00 | 278,741 | -1.80(-3.01%) |
Apr 27, 2017 | 59.40 | 60.10 | 59.00 | 59.80 | 190,000 | +0.40(+0.67%) |
Apr 26, 2017 | 58.15 | 60.00 | 58.15 | 59.40 | 203,570 | +0.95(+1.63%) |
Apr 25, 2017 | 59.20 | 58.40 | 58.45 | 145,659 | +0.05(+0.09%) | |
Apr 24, 2017 | 57.90 | 58.90 | 57.05 | 58.40 | 139,561 | +1.15(+2.01%) |
Apr 21, 2017 | 57.40 | 57.65 | 56.75 | 57.25 | 104,504 | +0.00(+0.00%) |
Apr 20, 2017 | 56.30 | 57.50 | 56.05 | 57.25 | 225,380 | +1.40(+2.51%) |
Apr 19, 2017 | 55.30 | 56.20 | 55.30 | 55.85 | 152,434 | +0.90(+1.64%) |
Apr 18, 2017 | 54.70 | 55.00 | 54.25 | 54.95 | 82,469 | +0.00(+0.00%) |
Apr 17, 2017 | 54.25 | 55.00 | 53.60 | 54.95 | 78,387 | +1.05(+1.95%) |
Apr 13, 2017 | 55.15 | 55.15 | 53.85 | 53.90 | 99,610 | -1.35(-2.44%) |
Apr 12, 2017 | 55.50 | 55.55 | 54.85 | 55.25 | 248,444 | -0.40(-0.72%) |
Apr 11, 2017 | 55.65 | 55.90 | 54.90 | 55.65 | 136,473 | -0.15(-0.27%) |
Apr 10, 2017 | 54.10 | 56.10 | 53.80 | 55.80 | 200,796 | +1.95(+3.62%) |
Apr 07, 2017 | 53.70 | 54.20 | 53.27 | 53.85 | 175,363 | -0.15(-0.28%) |
Apr 06, 2017 | 53.50 | 54.20 | 53.40 | 54.00 | 160,677 | +0.40(+0.75%) |
Apr 05, 2017 | 54.40 | 54.75 | 53.15 | 53.60 | 129,241 | -0.45(-0.83%) |
Apr 04, 2017 | 53.50 | 54.35 | 53.45 | 54.05 | 91,532 | +0.40(+0.75%) |
Apr 03, 2017 | 55.40 | 55.89 | 53.55 | 53.65 | 162,609 | -1.80(-3.25%) |
Mar 31, 2017 | 55.45 | 56.25 | 54.95 | 55.45 | 313,349 | -0.20(-0.36%) |
Mar 30, 2017 | 54.75 | 55.95 | 54.45 | 55.65 | 274,109 | +1.35(+2.49%) |
Mar 29, 2017 | 53.30 | 54.50 | 52.90 | 54.30 | 219,250 | +0.95(+1.78%) |
Mar 28, 2017 | 51.60 | 53.75 | 51.60 | 53.35 | 171,789 | +1.50(+2.89%) |
Mar 27, 2017 | 50.75 | 52.05 | 50.15 | 51.85 | 150,149 | +0.40(+0.78%) |
Mar 24, 2017 | 51.95 | 52.25 | 51.20 | 51.45 | 151,813 | -0.30(-0.58%) |
Mar 23, 2017 | 51.20 | 52.15 | 50.55 | 51.75 | 125,557 | +0.35(+0.68%) |
Mar 22, 2017 | 51.25 | 51.65 | 50.60 | 51.40 | 138,963 | +0.05(+0.10%) |
Mar 21, 2017 | 53.35 | 53.35 | 51.35 | 51.35 | 164,692 | -1.85(-3.48%) |
Mar 20, 2017 | 54.35 | 54.85 | 53.15 | 53.20 | 172,670 | -1.50(-2.74%) |
Mar 17, 2017 | 53.60 | 54.85 | 53.55 | 54.70 | 313,281 | +0.95(+1.77%) |
Mar 16, 2017 | 54.45 | 54.70 | 53.55 | 53.75 | 114,706 | -0.35(-0.65%) |
Mar 15, 2017 | 54.00 | 54.75 | 53.05 | 54.10 | 292,990 | +0.45(+0.84%) |
Mar 14, 2017 | 53.70 | 54.40 | 53.30 | 53.65 | 162,593 | -0.20(-0.37%) |
Mar 13, 2017 | 54.35 | 54.95 | 53.65 | 53.85 | 162,280 | -0.45(-0.83%) |
Mar 10, 2017 | 54.50 | 55.95 | 54.15 | 54.30 | 152,783 | +0.10(+0.18%) |
Mar 09, 2017 | 53.95 | 55.05 | 53.55 | 54.20 | 95,278 | -0.25(-0.46%) |
Mar 08, 2017 | 55.30 | 55.60 | 54.35 | 54.45 | 122,007 | -0.65(-1.18%) |
Mar 07, 2017 | 56.25 | 56.33 | 54.95 | 55.10 | 140,611 | -1.20(-2.13%) |
Mar 06, 2017 | 56.35 | 56.70 | 55.80 | 56.30 | 138,463 | -0.55(-0.97%) |
Mar 03, 2017 | 56.85 | 57.51 | 55.00 | 56.85 | 131,992 | -0.25(-0.44%) |
Mar 02, 2017 | 57.60 | 57.60 | 56.35 | 57.10 | 185,146 | -0.70(-1.21%) |