Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 51.96 | 52.06 | 50.29 | 51.30 | 1,786,198 | -0.92(-1.76%) |
May 30, 2017 | 52.87 | 52.88 | 52.02 | 52.22 | 1,292,438 | -0.41(-0.78%) |
May 26, 2017 | 52.50 | 52.70 | 51.90 | 52.63 | 604,318 | +0.43(+0.82%) |
May 25, 2017 | 51.97 | 52.87 | 51.91 | 52.20 | 573,558 | +0.70(+1.36%) |
May 24, 2017 | 51.04 | 51.87 | 50.80 | 51.50 | 1,076,583 | +0.19(+0.37%) |
May 23, 2017 | 52.74 | 52.81 | 51.20 | 51.31 | 1,454,576 | -1.42(-2.69%) |
May 22, 2017 | 53.21 | 53.65 | 52.36 | 52.73 | 1,308,645 | +0.10(+0.19%) |
May 19, 2017 | 53.12 | 54.13 | 52.54 | 52.63 | 1,476,487 | -0.12(-0.23%) |
May 18, 2017 | 52.01 | 53.34 | 52.00 | 52.75 | 1,024,340 | +0.97(+1.87%) |
May 17, 2017 | 51.42 | 52.42 | 51.41 | 51.78 | 864,517 | -0.20(-0.38%) |
May 16, 2017 | 51.64 | 52.03 | 50.45 | 51.98 | 1,140,707 | +0.28(+0.54%) |
May 15, 2017 | 51.74 | 52.59 | 51.67 | 51.70 | 999,552 | -0.04(-0.08%) |
May 12, 2017 | 51.25 | 52.16 | 50.20 | 51.74 | 1,005,812 | +0.44(+0.86%) |
May 11, 2017 | 52.00 | 52.30 | 50.80 | 51.30 | 1,091,990 | -0.96(-1.84%) |
May 10, 2017 | 51.61 | 52.63 | 51.40 | 52.26 | 1,113,842 | +0.61(+1.18%) |
May 09, 2017 | 51.58 | 52.05 | 51.07 | 51.65 | 954,021 | +0.61(+1.20%) |
May 08, 2017 | 51.25 | 51.77 | 50.81 | 51.04 | 1,011,264 | -0.11(-0.22%) |
May 05, 2017 | 49.80 | 51.19 | 49.71 | 51.15 | 765,952 | +1.44(+2.90%) |
May 04, 2017 | 49.76 | 49.81 | 49.10 | 49.71 | 646,301 | +0.18(+0.36%) |
May 03, 2017 | 49.73 | 50.03 | 49.33 | 49.53 | 537,681 | -0.29(-0.58%) |
May 02, 2017 | 49.55 | 50.26 | 49.09 | 49.82 | 961,997 | +0.47(+0.95%) |
May 01, 2017 | 49.18 | 49.59 | 48.97 | 49.35 | 616,346 | +0.23(+0.47%) |
Apr 28, 2017 | 49.67 | 49.86 | 49.06 | 49.12 | 661,317 | -0.26(-0.53%) |
Apr 27, 2017 | 49.27 | 49.75 | 48.91 | 49.38 | 631,353 | +0.20(+0.41%) |
Apr 26, 2017 | 48.50 | 49.45 | 48.00 | 49.18 | 759,505 | +0.81(+1.67%) |
Apr 25, 2017 | 48.48 | 48.98 | 47.97 | 48.37 | 801,531 | +0.10(+0.21%) |
Apr 24, 2017 | 48.29 | 48.92 | 47.82 | 48.27 | 1,417,725 | +0.61(+1.28%) |
Apr 21, 2017 | 47.11 | 47.93 | 46.60 | 47.66 | 1,102,268 | +0.56(+1.19%) |
Apr 20, 2017 | 46.52 | 47.29 | 46.41 | 47.10 | 1,071,617 | +0.93(+2.01%) |
Apr 19, 2017 | 45.73 | 46.85 | 45.64 | 46.17 | 1,505,169 | +0.67(+1.47%) |
Apr 18, 2017 | 46.04 | 46.42 | 45.25 | 45.50 | 1,575,114 | -0.49(-1.07%) |
Apr 17, 2017 | 45.57 | 46.01 | 44.92 | 45.99 | 1,197,089 | +0.87(+1.93%) |
Apr 13, 2017 | 45.01 | 45.50 | 45.00 | 45.12 | 551,498 | +0.03(+0.07%) |
Apr 12, 2017 | 45.40 | 45.75 | 44.94 | 45.09 | 708,321 | -0.41(-0.90%) |
Apr 11, 2017 | 44.73 | 45.52 | 44.56 | 45.50 | 774,719 | +0.72(+1.61%) |
Apr 10, 2017 | 44.31 | 45.40 | 44.28 | 44.78 | 1,259,043 | +0.68(+1.54%) |
Apr 07, 2017 | 43.95 | 44.52 | 43.68 | 44.10 | 1,131,645 | -0.09(-0.20%) |
Apr 06, 2017 | 42.74 | 44.24 | 42.37 | 44.19 | 1,305,442 | +1.66(+3.90%) |
Apr 05, 2017 | 43.26 | 43.86 | 42.48 | 42.53 | 709,554 | -0.79(-1.82%) |
Apr 04, 2017 | 42.28 | 43.36 | 41.97 | 43.32 | 947,634 | +0.83(+1.95%) |
Apr 03, 2017 | 43.31 | 43.44 | 42.09 | 42.49 | 1,300,359 | -0.82(-1.89%) |
Mar 31, 2017 | 43.76 | 44.42 | 43.22 | 43.31 | 1,089,952 | -0.56(-1.28%) |
Mar 30, 2017 | 44.42 | 44.81 | 43.80 | 43.87 | 851,233 | -0.49(-1.10%) |
Mar 29, 2017 | 43.09 | 44.50 | 43.00 | 44.36 | 1,512,096 | +1.18(+2.73%) |
Mar 28, 2017 | 42.51 | 43.40 | 42.51 | 43.18 | 1,329,775 | +0.60(+1.41%) |
Mar 27, 2017 | 42.16 | 43.30 | 41.75 | 42.58 | 1,506,657 | -0.04(-0.09%) |
Mar 24, 2017 | 42.56 | 43.84 | 42.19 | 42.62 | 2,383,713 | +0.37(+0.88%) |
Mar 23, 2017 | 41.78 | 43.09 | 40.40 | 42.25 | 7,937,363 | +4.12(+10.81%) |
Mar 22, 2017 | 38.70 | 38.75 | 37.94 | 38.13 | 2,954,186 | -0.72(-1.85%) |
Mar 21, 2017 | 39.35 | 39.35 | 37.85 | 38.85 | 1,635,971 | -0.27(-0.69%) |
Mar 20, 2017 | 39.39 | 39.68 | 38.45 | 39.12 | 1,390,045 | -0.20(-0.51%) |
Mar 17, 2017 | 39.23 | 39.70 | 38.85 | 39.32 | 1,332,519 | +0.07(+0.18%) |
Mar 16, 2017 | 39.00 | 40.02 | 38.81 | 39.25 | 983,524 | +0.28(+0.72%) |
Mar 15, 2017 | 38.12 | 39.10 | 37.83 | 38.97 | 917,606 | +0.65(+1.70%) |
Mar 14, 2017 | 37.33 | 38.44 | 37.32 | 38.32 | 718,505 | +0.74(+1.97%) |
Mar 13, 2017 | 38.47 | 38.56 | 37.21 | 37.58 | 1,327,467 | -0.90(-2.34%) |
Mar 10, 2017 | 38.50 | 38.80 | 38.23 | 38.48 | 743,475 | +0.15(+0.39%) |
Mar 09, 2017 | 38.80 | 38.89 | 38.16 | 38.33 | 475,294 | -0.61(-1.57%) |
Mar 08, 2017 | 38.32 | 39.28 | 38.20 | 38.94 | 589,862 | +0.84(+2.20%) |
Mar 07, 2017 | 38.87 | 39.38 | 37.90 | 38.10 | 1,095,699 | -0.86(-2.21%) |
Mar 06, 2017 | 38.79 | 39.28 | 38.40 | 38.96 | 554,434 | -0.07(-0.18%) |
Mar 03, 2017 | 39.73 | 40.42 | 38.68 | 39.03 | 653,860 | -0.84(-2.11%) |
Mar 02, 2017 | 39.55 | 40.41 | 38.66 | 39.87 | 789,131 | +0.30(+0.76%) |