Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 64.26 | 64.34 | 61.96 | 62.79 | 3,680,927 | -0.84(-1.32%) |
May 30, 2017 | 66.23 | 66.65 | 62.80 | 63.62 | 3,658,445 | -2.61(-3.94%) |
May 26, 2017 | 66.17 | 67.63 | 65.10 | 66.23 | 3,408,538 | +0.00(+0.00%) |
May 25, 2017 | 65.29 | 66.70 | 64.34 | 66.23 | 2,251,142 | +1.90(+2.95%) |
May 24, 2017 | 65.84 | 66.66 | 63.95 | 64.34 | 4,221,239 | -1.39(-2.12%) |
May 23, 2017 | 68.80 | 69.41 | 65.16 | 65.73 | 4,382,333 | -3.22(-4.67%) |
May 22, 2017 | 68.22 | 69.47 | 67.03 | 68.95 | 3,316,764 | +2.08(+3.12%) |
May 19, 2017 | 68.38 | 70.26 | 65.88 | 66.87 | 6,902,549 | -0.62(-0.92%) |
May 18, 2017 | 63.22 | 67.80 | 62.62 | 67.49 | 8,581,632 | +3.62(+5.67%) |
May 17, 2017 | 66.39 | 68.05 | 63.23 | 63.87 | 9,649,552 | -3.24(-4.83%) |
May 16, 2017 | 59.94 | 67.68 | 59.38 | 67.11 | 16,056,372 | +13.41(+24.96%) |
May 15, 2017 | 54.43 | 54.61 | 52.56 | 53.71 | 2,924,398 | +0.39(+0.74%) |
May 12, 2017 | 53.47 | 53.88 | 52.73 | 53.32 | 1,671,127 | -0.15(-0.29%) |
May 11, 2017 | 53.32 | 54.03 | 51.66 | 53.47 | 2,471,587 | +0.09(+0.18%) |
May 10, 2017 | 52.18 | 53.97 | 51.23 | 53.38 | 2,205,850 | +1.26(+2.42%) |
May 09, 2017 | 51.27 | 53.09 | 51.23 | 52.11 | 3,164,561 | +1.45(+2.87%) |
May 08, 2017 | 48.88 | 51.23 | 48.46 | 50.66 | 4,656,608 | +2.27(+4.69%) |
May 05, 2017 | 47.53 | 48.41 | 46.70 | 48.39 | 1,789,630 | +0.94(+1.98%) |
May 04, 2017 | 46.72 | 47.59 | 45.90 | 47.45 | 1,061,298 | +0.74(+1.59%) |
May 03, 2017 | 47.09 | 47.30 | 45.94 | 46.71 | 940,861 | -0.55(-1.16%) |
May 02, 2017 | 47.18 | 47.83 | 46.70 | 47.25 | 1,489,775 | +0.03(+0.07%) |
May 01, 2017 | 47.92 | 48.09 | 47.14 | 47.22 | 1,467,526 | -0.48(-1.00%) |
Apr 28, 2017 | 47.48 | 47.82 | 46.31 | 47.70 | 1,266,690 | +0.42(+0.88%) |
Apr 27, 2017 | 47.38 | 49.07 | 47.14 | 47.28 | 2,760,093 | +0.32(+0.69%) |
Apr 26, 2017 | 46.15 | 47.09 | 45.84 | 46.95 | 1,337,858 | +0.67(+1.44%) |
Apr 25, 2017 | 45.96 | 46.74 | 45.90 | 46.29 | 2,341,922 | +0.48(+1.04%) |
Apr 24, 2017 | 45.90 | 46.37 | 45.61 | 45.81 | 1,994,233 | +0.67(+1.48%) |
Apr 21, 2017 | 44.18 | 45.66 | 44.06 | 45.14 | 2,143,570 | +0.79(+1.79%) |
Apr 20, 2017 | 43.35 | 44.62 | 43.32 | 44.35 | 2,088,463 | +1.18(+2.73%) |
Apr 19, 2017 | 43.45 | 43.45 | 42.69 | 43.17 | 1,305,284 | +0.15(+0.34%) |
Apr 18, 2017 | 42.98 | 43.08 | 42.50 | 43.03 | 899,393 | -0.06(-0.14%) |
Apr 17, 2017 | 42.98 | 43.54 | 42.70 | 43.09 | 596,986 | +0.26(+0.60%) |
Apr 13, 2017 | 42.73 | 43.48 | 42.73 | 42.83 | 732,797 | -0.19(-0.44%) |
Apr 12, 2017 | 42.98 | 43.52 | 42.69 | 43.02 | 999,417 | -0.17(-0.40%) |
Apr 11, 2017 | 43.26 | 43.62 | 42.69 | 43.19 | 1,792,109 | -0.03(-0.06%) |
Apr 10, 2017 | 42.79 | 43.39 | 42.53 | 43.21 | 1,055,305 | +0.73(+1.73%) |
Apr 07, 2017 | 42.48 | 42.67 | 41.69 | 42.48 | 903,939 | -0.09(-0.22%) |
Apr 06, 2017 | 42.91 | 42.91 | 42.19 | 42.57 | 983,206 | +0.12(+0.28%) |
Apr 05, 2017 | 43.80 | 43.80 | 42.15 | 42.45 | 988,493 | -0.56(-1.31%) |
Apr 04, 2017 | 44.48 | 44.48 | 42.98 | 43.02 | 1,292,486 | -1.61(-3.60%) |
Apr 03, 2017 | 44.82 | 45.22 | 44.21 | 44.62 | 817,456 | +0.07(+0.15%) |
Mar 31, 2017 | 44.35 | 44.94 | 44.05 | 44.55 | 806,252 | -0.25(-0.55%) |
Mar 30, 2017 | 45.31 | 45.78 | 44.32 | 44.80 | 1,716,202 | -0.97(-2.13%) |
Mar 29, 2017 | 44.61 | 45.87 | 43.89 | 45.78 | 3,018,917 | +1.71(+3.88%) |
Mar 28, 2017 | 43.55 | 44.40 | 43.54 | 44.07 | 1,925,450 | +0.61(+1.41%) |
Mar 27, 2017 | 41.46 | 43.53 | 41.16 | 43.45 | 1,363,160 | +0.95(+2.23%) |
Mar 24, 2017 | 41.87 | 43.36 | 41.84 | 42.51 | 1,429,121 | +0.54(+1.28%) |
Mar 23, 2017 | 41.52 | 42.53 | 41.47 | 41.97 | 1,020,005 | +0.20(+0.47%) |
Mar 22, 2017 | 40.77 | 41.87 | 40.58 | 41.77 | 1,134,434 | +1.00(+2.45%) |
Mar 21, 2017 | 43.39 | 44.25 | 40.64 | 40.77 | 2,519,755 | -2.54(-5.86%) |
Mar 20, 2017 | 43.55 | 44.04 | 42.57 | 43.31 | 1,212,153 | -0.32(-0.74%) |
Mar 17, 2017 | 43.96 | 44.83 | 43.43 | 43.63 | 1,208,192 | -0.03(-0.08%) |
Mar 16, 2017 | 42.79 | 44.54 | 42.45 | 43.67 | 2,150,663 | +1.23(+2.90%) |
Mar 15, 2017 | 41.98 | 42.51 | 41.75 | 42.44 | 895,778 | +0.49(+1.16%) |
Mar 14, 2017 | 42.53 | 42.53 | 41.35 | 41.95 | 1,095,651 | -0.61(-1.42%) |
Mar 13, 2017 | 41.05 | 42.79 | 40.85 | 42.56 | 2,188,682 | +1.71(+4.18%) |
Mar 10, 2017 | 41.46 | 41.56 | 40.44 | 40.85 | 1,543,349 | -0.67(-1.60%) |
Mar 09, 2017 | 42.45 | 42.60 | 40.52 | 41.52 | 2,773,119 | -1.14(-2.66%) |
Mar 08, 2017 | 42.51 | 43.38 | 42.42 | 42.65 | 1,379,010 | +0.26(+0.62%) |
Mar 07, 2017 | 42.63 | 42.80 | 41.92 | 42.39 | 965,425 | -0.03(-0.06%) |
Mar 06, 2017 | 43.55 | 43.56 | 41.89 | 42.41 | 1,100,058 | -0.54(-1.25%) |
Mar 03, 2017 | 43.12 | 43.89 | 42.60 | 42.95 | 1,171,747 | -0.17(-0.40%) |
Mar 02, 2017 | 43.36 | 43.83 | 42.87 | 43.12 | 1,070,942 | -0.57(-1.31%) |