Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 51.94 | 51.99 | 50.33 | 51.44 | 399,842 | -0.53(-1.01%) |
May 30, 2017 | 52.10 | 52.31 | 51.29 | 51.96 | 307,770 | -0.56(-1.06%) |
May 26, 2017 | 52.77 | 53.00 | 52.32 | 52.52 | 372,469 | -0.41(-0.78%) |
May 25, 2017 | 53.64 | 54.07 | 52.68 | 52.93 | 364,363 | -0.55(-1.03%) |
May 24, 2017 | 53.91 | 54.01 | 53.05 | 53.48 | 220,226 | -0.35(-0.66%) |
May 23, 2017 | 53.06 | 54.22 | 52.51 | 53.83 | 314,959 | +0.86(+1.63%) |
May 22, 2017 | 53.19 | 53.37 | 52.41 | 52.97 | 298,506 | +0.18(+0.34%) |
May 19, 2017 | 52.54 | 53.23 | 52.40 | 52.79 | 408,954 | +0.62(+1.18%) |
May 18, 2017 | 51.73 | 52.69 | 51.56 | 52.17 | 398,185 | +0.31(+0.60%) |
May 17, 2017 | 54.25 | 53.05 | 51.16 | 51.86 | 792,202 | -2.39(-4.40%) |
May 16, 2017 | 53.88 | 54.33 | 53.25 | 54.25 | 229,642 | +0.48(+0.89%) |
May 15, 2017 | 53.73 | 54.08 | 53.37 | 53.78 | 310,106 | +0.40(+0.75%) |
May 12, 2017 | 53.09 | 53.46 | 52.59 | 53.37 | 343,590 | -0.23(-0.43%) |
May 11, 2017 | 54.50 | 54.83 | 53.23 | 53.60 | 370,268 | -1.12(-2.04%) |
May 10, 2017 | 54.49 | 54.85 | 54.07 | 54.72 | 286,116 | +0.12(+0.23%) |
May 09, 2017 | 55.30 | 55.75 | 54.19 | 54.60 | 334,761 | -0.56(-1.01%) |
May 08, 2017 | 54.82 | 55.38 | 54.66 | 55.16 | 312,341 | +0.35(+0.64%) |
May 05, 2017 | 55.15 | 55.15 | 53.99 | 54.80 | 396,270 | -0.06(-0.10%) |
May 04, 2017 | 56.04 | 56.36 | 54.74 | 54.86 | 377,483 | -0.39(-0.71%) |
May 03, 2017 | 54.38 | 55.38 | 54.10 | 55.25 | 354,400 | +0.55(+1.01%) |
May 02, 2017 | 55.66 | 55.93 | 54.29 | 54.70 | 460,435 | -0.94(-1.70%) |
May 01, 2017 | 55.72 | 55.92 | 54.70 | 55.65 | 538,932 | +0.47(+0.85%) |
Apr 28, 2017 | 56.73 | 57.10 | 55.02 | 55.18 | 668,208 | -1.39(-2.45%) |
Apr 27, 2017 | 57.27 | 57.68 | 55.75 | 56.57 | 746,131 | -1.60(-2.75%) |
Apr 26, 2017 | 57.63 | 59.10 | 57.51 | 58.17 | 770,519 | +0.44(+0.77%) |
Apr 25, 2017 | 58.21 | 57.25 | 57.73 | 656,939 | +0.44(+0.76%) | |
Apr 24, 2017 | 57.93 | 58.06 | 57.03 | 57.29 | 456,228 | +1.32(+2.36%) |
Apr 21, 2017 | 55.52 | 56.35 | 55.43 | 55.97 | 553,724 | +0.20(+0.35%) |
Apr 20, 2017 | 54.38 | 55.84 | 54.19 | 55.77 | 575,188 | +1.86(+3.44%) |
Apr 19, 2017 | 54.19 | 54.94 | 53.73 | 53.92 | 736,890 | +0.17(+0.32%) |
Apr 18, 2017 | 53.64 | 54.44 | 53.12 | 53.74 | 737,828 | -0.43(-0.79%) |
Apr 17, 2017 | 53.10 | 54.19 | 52.73 | 54.17 | 644,999 | +1.22(+2.31%) |
Apr 13, 2017 | 54.08 | 54.29 | 52.84 | 52.95 | 672,952 | -1.45(-2.66%) |
Apr 12, 2017 | 55.52 | 55.82 | 54.25 | 54.39 | 523,969 | -1.26(-2.27%) |
Apr 11, 2017 | 54.79 | 55.66 | 54.47 | 55.66 | 556,878 | +0.49(+0.89%) |
Apr 10, 2017 | 55.54 | 56.01 | 54.66 | 55.16 | 522,583 | -0.34(-0.61%) |
Apr 07, 2017 | 54.76 | 55.89 | 54.74 | 55.50 | 358,117 | -0.07(-0.13%) |
Apr 06, 2017 | 55.00 | 56.00 | 53.91 | 55.57 | 797,887 | +0.41(+0.74%) |
Apr 05, 2017 | 57.33 | 57.58 | 55.08 | 55.16 | 426,315 | -1.22(-2.17%) |
Apr 04, 2017 | 56.13 | 56.75 | 55.80 | 56.39 | 407,875 | +0.02(+0.04%) |
Apr 03, 2017 | 57.24 | 57.68 | 55.55 | 56.36 | 595,411 | -0.88(-1.53%) |
Mar 31, 2017 | 57.88 | 57.88 | 57.21 | 57.24 | 600,727 | -0.76(-1.30%) |
Mar 30, 2017 | 56.08 | 58.34 | 56.05 | 58.00 | 460,413 | +2.03(+3.62%) |
Mar 29, 2017 | 56.30 | 56.63 | 55.60 | 55.97 | 348,960 | -0.42(-0.74%) |
Mar 28, 2017 | 55.16 | 56.63 | 55.10 | 56.39 | 461,129 | +0.82(+1.48%) |
Mar 27, 2017 | 54.27 | 55.72 | 53.65 | 55.57 | 503,871 | -0.40(-0.72%) |
Mar 24, 2017 | 56.17 | 56.33 | 55.39 | 55.97 | 460,214 | +0.12(+0.22%) |
Mar 23, 2017 | 55.27 | 56.81 | 55.10 | 55.84 | 512,072 | +0.21(+0.38%) |
Mar 22, 2017 | 54.88 | 55.66 | 53.70 | 55.63 | 964,946 | +0.21(+0.39%) |
Mar 21, 2017 | 59.92 | 59.92 | 55.29 | 55.42 | 966,729 | -3.84(-6.48%) |
Mar 20, 2017 | 60.01 | 60.11 | 59.09 | 59.26 | 447,912 | -1.11(-1.84%) |
Mar 17, 2017 | 60.77 | 60.81 | 59.56 | 60.37 | 1,965,347 | -0.28(-0.46%) |
Mar 16, 2017 | 60.16 | 60.90 | 59.73 | 60.65 | 572,214 | +1.11(+1.86%) |
Mar 15, 2017 | 59.61 | 60.34 | 59.10 | 59.54 | 710,695 | +0.27(+0.46%) |
Mar 14, 2017 | 58.48 | 59.38 | 57.72 | 59.27 | 495,009 | +0.15(+0.25%) |
Mar 13, 2017 | 59.78 | 58.68 | 59.12 | 555,261 | +0.15(+0.25%) | |
Mar 10, 2017 | 59.81 | 60.36 | 58.28 | 58.97 | 864,614 | -0.73(-1.22%) |
Mar 09, 2017 | 60.56 | 60.65 | 59.61 | 59.70 | 734,220 | -0.53(-0.88%) |
Mar 08, 2017 | 62.31 | 62.34 | 60.16 | 60.23 | 425,152 | -0.99(-1.62%) |
Mar 07, 2017 | 61.35 | 61.93 | 60.78 | 61.22 | 367,625 | +0.05(+0.08%) |
Mar 06, 2017 | 61.00 | 61.53 | 60.49 | 61.17 | 316,920 | -0.40(-0.65%) |
Mar 03, 2017 | 61.55 | 62.30 | 61.03 | 61.57 | 356,904 | +0.31(+0.51%) |
Mar 02, 2017 | 63.42 | 63.44 | 61.17 | 61.26 | 494,730 | -2.05(-3.24%) |