Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 56.60 | 56.66 | 55.04 | 55.56 | 232,457 | -0.84(-1.49%) |
May 30, 2017 | 55.06 | 56.78 | 54.68 | 56.40 | 413,902 | +1.21(+2.19%) |
May 26, 2017 | 55.88 | 55.97 | 55.05 | 55.19 | 360,616 | -0.81(-1.45%) |
May 25, 2017 | 56.00 | 56.90 | 55.89 | 56.00 | 303,138 | -0.05(-0.09%) |
May 24, 2017 | 55.84 | 56.28 | 55.02 | 56.05 | 317,101 | +0.28(+0.50%) |
May 23, 2017 | 56.21 | 56.22 | 55.37 | 55.77 | 371,835 | -0.33(-0.59%) |
May 22, 2017 | 55.80 | 56.19 | 55.34 | 56.10 | 464,058 | +0.41(+0.74%) |
May 19, 2017 | 55.11 | 56.48 | 55.11 | 55.69 | 405,965 | +0.78(+1.42%) |
May 18, 2017 | 54.50 | 55.31 | 54.13 | 54.91 | 437,058 | +0.33(+0.60%) |
May 17, 2017 | 55.19 | 56.18 | 54.46 | 54.58 | 638,785 | -1.68(-2.99%) |
May 16, 2017 | 56.06 | 56.66 | 55.78 | 56.26 | 399,319 | -0.02(-0.04%) |
May 15, 2017 | 56.15 | 56.95 | 55.65 | 56.28 | 526,021 | +0.13(+0.23%) |
May 12, 2017 | 57.06 | 57.31 | 56.02 | 56.15 | 427,009 | -1.17(-2.04%) |
May 11, 2017 | 56.92 | 57.86 | 56.06 | 57.32 | 423,582 | +0.09(+0.16%) |
May 10, 2017 | 57.00 | 57.54 | 56.49 | 57.23 | 386,828 | +0.12(+0.21%) |
May 09, 2017 | 55.00 | 57.29 | 55.00 | 57.11 | 914,176 | +2.20(+4.01%) |
May 08, 2017 | 54.73 | 55.45 | 54.27 | 54.91 | 524,118 | -0.01(-0.02%) |
May 05, 2017 | 53.41 | 54.94 | 53.24 | 54.92 | 713,563 | +1.65(+3.10%) |
May 04, 2017 | 53.78 | 54.01 | 52.87 | 53.27 | 390,799 | -0.25(-0.47%) |
May 03, 2017 | 53.52 | 53.81 | 53.18 | 53.52 | 438,303 | -0.17(-0.32%) |
May 02, 2017 | 53.61 | 54.20 | 53.13 | 53.69 | 671,935 | +0.04(+0.07%) |
May 01, 2017 | 54.93 | 54.96 | 53.28 | 53.65 | 842,883 | -1.12(-2.04%) |
Apr 28, 2017 | 57.00 | 59.22 | 54.31 | 54.77 | 2,212,803 | +1.90(+3.59%) |
Apr 27, 2017 | 52.53 | 52.99 | 51.01 | 52.87 | 1,086,692 | +0.37(+0.70%) |
Apr 26, 2017 | 52.33 | 52.98 | 51.90 | 52.50 | 470,824 | -0.04(-0.08%) |
Apr 25, 2017 | 52.21 | 52.89 | 51.85 | 52.54 | 492,720 | +0.84(+1.62%) |
Apr 24, 2017 | 51.76 | 52.24 | 51.12 | 51.70 | 705,826 | +0.94(+1.85%) |
Apr 21, 2017 | 51.08 | 51.08 | 49.58 | 50.76 | 674,905 | -0.34(-0.67%) |
Apr 20, 2017 | 50.80 | 51.60 | 50.56 | 51.10 | 659,103 | +0.64(+1.27%) |
Apr 19, 2017 | 51.03 | 51.82 | 50.16 | 50.46 | 383,902 | -0.01(-0.02%) |
Apr 18, 2017 | 50.97 | 51.24 | 50.10 | 50.47 | 374,863 | -0.50(-0.98%) |
Apr 17, 2017 | 50.22 | 51.31 | 49.51 | 50.97 | 424,923 | +0.96(+1.92%) |
Apr 13, 2017 | 50.31 | 50.50 | 49.68 | 50.01 | 527,453 | -0.59(-1.17%) |
Apr 12, 2017 | 51.15 | 51.33 | 50.23 | 50.60 | 809,251 | -1.20(-2.32%) |
Apr 11, 2017 | 51.26 | 51.83 | 50.02 | 51.80 | 599,117 | +0.06(+0.12%) |
Apr 10, 2017 | 50.74 | 52.24 | 50.68 | 51.74 | 591,245 | +0.81(+1.59%) |
Apr 07, 2017 | 50.97 | 53.11 | 50.89 | 50.93 | 1,524,398 | +1.62(+3.29%) |
Apr 06, 2017 | 48.11 | 49.34 | 47.68 | 49.31 | 473,284 | +1.25(+2.60%) |
Apr 05, 2017 | 48.97 | 49.47 | 47.96 | 48.06 | 679,902 | -0.65(-1.33%) |
Apr 04, 2017 | 48.42 | 48.77 | 47.00 | 48.71 | 868,426 | -0.09(-0.18%) |
Apr 03, 2017 | 49.31 | 49.32 | 48.09 | 48.80 | 784,538 | -0.71(-1.43%) |
Mar 31, 2017 | 50.02 | 50.05 | 49.27 | 49.51 | 501,697 | -0.19(-0.38%) |
Mar 30, 2017 | 49.03 | 49.81 | 48.77 | 49.70 | 608,155 | +0.68(+1.39%) |
Mar 29, 2017 | 48.76 | 49.35 | 48.66 | 49.02 | 492,779 | +0.13(+0.27%) |
Mar 28, 2017 | 49.39 | 49.78 | 48.72 | 48.89 | 479,886 | -0.60(-1.21%) |
Mar 27, 2017 | 48.77 | 49.81 | 48.41 | 49.49 | 340,420 | +0.31(+0.63%) |
Mar 24, 2017 | 50.05 | 50.47 | 48.89 | 49.18 | 405,448 | -0.36(-0.73%) |
Mar 23, 2017 | 48.90 | 50.32 | 48.68 | 49.54 | 566,690 | +0.73(+1.50%) |
Mar 22, 2017 | 47.61 | 48.85 | 47.61 | 48.81 | 729,776 | +1.30(+2.74%) |
Mar 21, 2017 | 51.25 | 51.25 | 47.32 | 47.51 | 2,037,565 | -3.99(-7.75%) |
Mar 20, 2017 | 50.70 | 51.54 | 50.05 | 51.50 | 484,712 | +0.79(+1.56%) |
Mar 17, 2017 | 50.25 | 50.92 | 50.16 | 50.71 | 788,502 | +0.42(+0.84%) |
Mar 16, 2017 | 51.28 | 51.28 | 49.99 | 50.29 | 717,332 | +0.74(+1.49%) |
Mar 15, 2017 | 49.78 | 50.54 | 49.07 | 49.55 | 525,178 | +0.12(+0.24%) |
Mar 14, 2017 | 49.85 | 50.04 | 49.30 | 49.43 | 445,601 | -0.46(-0.92%) |
Mar 13, 2017 | 50.96 | 51.02 | 49.87 | 49.89 | 515,991 | -1.14(-2.23%) |
Mar 10, 2017 | 50.73 | 51.59 | 50.59 | 51.03 | 472,303 | +0.50(+0.99%) |
Mar 09, 2017 | 50.05 | 50.82 | 49.92 | 50.53 | 645,611 | +0.16(+0.32%) |
Mar 08, 2017 | 50.05 | 50.60 | 49.38 | 50.37 | 751,654 | +0.38(+0.76%) |
Mar 07, 2017 | 50.50 | 51.07 | 49.95 | 49.99 | 628,856 | -0.55(-1.09%) |
Mar 06, 2017 | 50.44 | 51.14 | 49.98 | 50.54 | 750,663 | -0.34(-0.67%) |
Mar 03, 2017 | 52.53 | 53.35 | 49.92 | 50.88 | 1,122,953 | -1.40(-2.68%) |
Mar 02, 2017 | 53.78 | 53.91 | 52.21 | 52.28 | 744,575 | -1.46(-2.72%) |