Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 63.75 | 63.75 | 59.25 | 60.75 | 47,854 | -2.50(-3.95%) |
May 30, 2017 | 63.50 | 64.25 | 62.50 | 63.25 | 36,466 | -0.50(-0.78%) |
May 26, 2017 | 66.75 | 67.00 | 63.00 | 63.75 | 45,353 | -2.50(-3.77%) |
May 25, 2017 | 64.00 | 67.50 | 64.00 | 66.25 | 76,056 | +3.00(+4.74%) |
May 24, 2017 | 61.50 | 63.75 | 60.75 | 63.25 | 56,140 | +1.50(+2.43%) |
May 23, 2017 | 62.75 | 63.00 | 60.75 | 61.75 | 69,062 | +0.00(+0.00%) |
May 22, 2017 | 60.25 | 63.00 | 60.00 | 61.75 | 55,192 | +1.75(+2.92%) |
May 19, 2017 | 58.25 | 60.50 | 58.25 | 60.00 | 51,029 | +1.50(+2.56%) |
May 18, 2017 | 57.75 | 59.00 | 57.38 | 58.50 | 24,284 | +0.50(+0.86%) |
May 17, 2017 | 59.00 | 59.50 | 57.50 | 58.00 | 40,114 | -1.75(-2.93%) |
May 16, 2017 | 59.25 | 59.75 | 58.25 | 59.75 | 29,077 | +0.50(+0.84%) |
May 15, 2017 | 59.50 | 60.00 | 58.50 | 59.25 | 35,496 | +0.50(+0.85%) |
May 12, 2017 | 59.75 | 59.75 | 58.25 | 58.75 | 25,309 | -0.25(-0.42%) |
May 11, 2017 | 58.50 | 59.25 | 57.50 | 59.00 | 20,723 | +0.50(+0.85%) |
May 10, 2017 | 59.25 | 59.25 | 58.00 | 58.50 | 24,317 | -0.25(-0.43%) |
May 09, 2017 | 56.50 | 59.25 | 56.12 | 58.75 | 63,895 | +2.00(+3.52%) |
May 08, 2017 | 56.25 | 57.25 | 55.75 | 56.75 | 21,820 | +0.75(+1.34%) |
May 05, 2017 | 56.00 | 56.50 | 55.50 | 56.00 | 21,688 | +0.25(+0.45%) |
May 04, 2017 | 56.25 | 56.75 | 55.25 | 55.75 | 24,050 | -0.50(-0.89%) |
May 03, 2017 | 56.50 | 57.25 | 55.00 | 56.25 | 33,848 | -0.50(-0.88%) |
May 02, 2017 | 58.25 | 58.50 | 56.50 | 56.75 | 43,415 | -1.75(-2.99%) |
May 01, 2017 | 59.25 | 59.25 | 57.75 | 58.50 | 22,719 | +0.00(+0.00%) |
Apr 28, 2017 | 59.50 | 59.75 | 58.25 | 58.50 | 27,184 | -1.50(-2.50%) |
Apr 27, 2017 | 58.75 | 61.25 | 58.75 | 60.00 | 64,299 | +1.00(+1.69%) |
Apr 26, 2017 | 57.75 | 59.75 | 57.75 | 59.00 | 33,735 | +0.75(+1.29%) |
Apr 25, 2017 | 59.75 | 59.75 | 58.00 | 58.25 | 47,560 | -1.25(-2.10%) |
Apr 24, 2017 | 59.00 | 59.50 | 58.84 | 59.50 | 32,266 | +1.00(+1.71%) |
Apr 21, 2017 | 58.00 | 59.00 | 57.12 | 58.50 | 38,969 | +0.00(+0.00%) |
Apr 20, 2017 | 58.25 | 59.50 | 57.50 | 58.50 | 43,611 | +0.75(+1.30%) |
Apr 19, 2017 | 57.25 | 58.00 | 57.12 | 57.75 | 56,076 | +1.00(+1.76%) |
Apr 18, 2017 | 55.25 | 57.00 | 55.00 | 56.75 | 35,536 | +0.75(+1.34%) |
Apr 17, 2017 | 54.00 | 56.00 | 54.00 | 56.00 | 34,368 | +2.00(+3.70%) |
Apr 13, 2017 | 54.25 | 55.25 | 53.75 | 54.00 | 25,114 | -0.50(-0.92%) |
Apr 12, 2017 | 54.75 | 55.25 | 54.00 | 54.50 | 21,558 | -0.50(-0.91%) |
Apr 11, 2017 | 54.25 | 55.50 | 53.75 | 55.00 | 33,168 | +0.25(+0.46%) |
Apr 10, 2017 | 54.75 | 56.25 | 54.00 | 54.75 | 44,022 | +0.00(+0.00%) |
Apr 07, 2017 | 56.00 | 57.50 | 54.75 | 54.75 | 44,211 | -1.25(-2.23%) |
Apr 06, 2017 | 54.75 | 56.75 | 54.50 | 56.00 | 38,191 | +1.25(+2.28%) |
Apr 05, 2017 | 55.75 | 56.75 | 54.50 | 54.75 | 50,761 | -0.50(-0.90%) |
Apr 04, 2017 | 55.50 | 55.75 | 54.75 | 55.25 | 47,263 | -0.50(-0.90%) |
Apr 03, 2017 | 56.50 | 57.50 | 55.75 | 55.75 | 32,769 | -1.00(-1.76%) |
Mar 31, 2017 | 57.00 | 57.75 | 56.50 | 56.75 | 25,280 | -0.75(-1.30%) |
Mar 30, 2017 | 57.50 | 58.00 | 56.88 | 57.50 | 20,442 | +0.25(+0.44%) |
Mar 29, 2017 | 56.25 | 58.25 | 56.00 | 57.25 | 29,827 | +0.25(+0.44%) |
Mar 28, 2017 | 55.75 | 57.75 | 55.50 | 57.00 | 25,817 | +0.75(+1.33%) |
Mar 27, 2017 | 55.75 | 56.75 | 55.00 | 56.25 | 29,750 | -0.25(-0.44%) |
Mar 24, 2017 | 57.00 | 58.75 | 56.00 | 56.50 | 17,719 | -0.50(-0.88%) |
Mar 23, 2017 | 56.25 | 58.75 | 56.00 | 57.00 | 35,649 | +0.75(+1.33%) |
Mar 22, 2017 | 56.75 | 57.50 | 55.75 | 56.25 | 56,157 | -1.00(-1.75%) |
Mar 21, 2017 | 58.50 | 59.00 | 57.00 | 57.25 | 49,683 | -1.00(-1.72%) |
Mar 20, 2017 | 59.25 | 60.00 | 57.75 | 58.25 | 34,033 | -0.75(-1.27%) |
Mar 17, 2017 | 60.50 | 60.50 | 58.50 | 59.00 | 79,130 | -1.50(-2.48%) |
Mar 16, 2017 | 56.25 | 61.25 | 56.25 | 60.50 | 73,803 | +4.25(+7.56%) |
Mar 15, 2017 | 54.75 | 56.50 | 54.25 | 56.25 | 37,067 | +1.75(+3.21%) |
Mar 14, 2017 | 55.50 | 56.25 | 54.00 | 54.50 | 44,635 | -1.25(-2.24%) |
Mar 13, 2017 | 55.50 | 56.75 | 55.50 | 55.75 | 28,174 | -0.25(-0.45%) |
Mar 10, 2017 | 55.00 | 56.25 | 54.00 | 56.00 | 46,175 | +1.50(+2.75%) |
Mar 09, 2017 | 55.50 | 56.75 | 54.00 | 54.50 | 56,472 | -1.50(-2.68%) |
Mar 08, 2017 | 62.50 | 63.50 | 55.50 | 56.00 | 125,324 | -4.50(-7.44%) |
Mar 07, 2017 | 60.75 | 61.25 | 59.75 | 60.50 | 33,872 | +0.25(+0.41%) |
Mar 06, 2017 | 59.50 | 61.00 | 59.00 | 60.25 | 29,400 | -0.50(-0.82%) |
Mar 03, 2017 | 60.50 | 61.00 | 60.00 | 60.75 | 26,552 | +0.00(+0.00%) |
Mar 02, 2017 | 62.00 | 62.50 | 60.50 | 60.75 | 34,788 | -1.25(-2.02%) |