Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 41.26 | 41.58 | 39.74 | 41.47 | 4,713,683 | +0.19(+0.46%) |
May 30, 2017 | 42.40 | 42.77 | 40.96 | 41.28 | 5,440,632 | -1.23(-2.90%) |
May 26, 2017 | 43.24 | 43.94 | 41.47 | 42.52 | 5,731,531 | -0.85(-1.97%) |
May 25, 2017 | 47.64 | 48.31 | 42.95 | 43.37 | 10,838,958 | -3.65(-7.76%) |
May 24, 2017 | 47.78 | 48.25 | 45.58 | 47.02 | 5,081,483 | -3.32(-6.59%) |
May 23, 2017 | 51.48 | 51.62 | 50.29 | 50.34 | 1,420,199 | -1.20(-2.33%) |
May 22, 2017 | 50.46 | 51.81 | 50.22 | 51.53 | 1,678,257 | +0.97(+1.91%) |
May 19, 2017 | 51.10 | 51.66 | 50.22 | 50.57 | 1,598,118 | -0.59(-1.15%) |
May 18, 2017 | 50.94 | 52.23 | 50.94 | 51.16 | 1,301,817 | +0.37(+0.73%) |
May 17, 2017 | 50.46 | 51.30 | 49.90 | 50.78 | 2,221,999 | +0.33(+0.65%) |
May 16, 2017 | 51.86 | 51.86 | 50.18 | 50.46 | 1,539,402 | -1.44(-2.77%) |
May 15, 2017 | 51.90 | 52.41 | 51.38 | 51.90 | 1,508,558 | +0.05(+0.10%) |
May 12, 2017 | 52.87 | 52.87 | 51.62 | 51.85 | 1,195,409 | -1.34(-2.51%) |
May 11, 2017 | 54.00 | 54.18 | 52.26 | 53.18 | 1,235,297 | -1.17(-2.16%) |
May 10, 2017 | 55.98 | 55.98 | 54.02 | 54.35 | 1,539,437 | -1.65(-2.94%) |
May 09, 2017 | 55.66 | 56.41 | 55.19 | 56.00 | 755,281 | +0.42(+0.76%) |
May 08, 2017 | 56.22 | 56.30 | 55.51 | 55.58 | 826,151 | -0.47(-0.85%) |
May 05, 2017 | 55.30 | 57.04 | 54.54 | 56.05 | 1,559,098 | +0.96(+1.74%) |
May 04, 2017 | 56.28 | 56.36 | 55.08 | 55.10 | 598,477 | -0.96(-1.71%) |
May 03, 2017 | 56.63 | 57.23 | 55.84 | 56.05 | 813,976 | -0.58(-1.02%) |
May 02, 2017 | 56.40 | 56.85 | 55.94 | 56.63 | 1,174,907 | +0.24(+0.43%) |
May 01, 2017 | 56.86 | 57.82 | 56.31 | 56.39 | 1,424,480 | -0.38(-0.67%) |
Apr 28, 2017 | 57.21 | 57.48 | 56.13 | 56.77 | 1,055,709 | -0.37(-0.65%) |
Apr 27, 2017 | 57.98 | 58.06 | 56.87 | 57.14 | 665,964 | -0.91(-1.56%) |
Apr 26, 2017 | 57.40 | 58.61 | 57.25 | 58.04 | 731,263 | +0.66(+1.14%) |
Apr 25, 2017 | 56.97 | 57.59 | 56.65 | 57.39 | 959,370 | +0.66(+1.17%) |
Apr 24, 2017 | 57.58 | 57.80 | 56.67 | 56.73 | 685,893 | -0.03(-0.06%) |
Apr 21, 2017 | 57.82 | 58.12 | 56.63 | 56.76 | 831,790 | -1.09(-1.88%) |
Apr 20, 2017 | 57.19 | 57.99 | 56.90 | 57.85 | 799,174 | +1.06(+1.87%) |
Apr 19, 2017 | 56.86 | 57.34 | 56.61 | 56.79 | 724,096 | +0.27(+0.47%) |
Apr 18, 2017 | 57.35 | 57.53 | 56.15 | 56.52 | 1,045,299 | -0.91(-1.58%) |
Apr 17, 2017 | 57.48 | 57.65 | 56.93 | 57.43 | 797,833 | +0.21(+0.38%) |
Apr 13, 2017 | 57.49 | 57.74 | 56.94 | 57.22 | 771,074 | -0.33(-0.57%) |
Apr 12, 2017 | 58.26 | 58.26 | 57.17 | 57.54 | 817,733 | -0.78(-1.34%) |
Apr 11, 2017 | 58.82 | 59.05 | 57.48 | 58.32 | 817,516 | -0.58(-0.99%) |
Apr 10, 2017 | 58.71 | 59.90 | 58.40 | 58.91 | 938,457 | +0.39(+0.67%) |
Apr 07, 2017 | 57.84 | 58.80 | 57.54 | 58.51 | 889,776 | +0.58(+1.01%) |
Apr 06, 2017 | 57.45 | 58.69 | 57.34 | 57.93 | 1,186,487 | +0.88(+1.55%) |
Apr 05, 2017 | 57.09 | 58.12 | 56.84 | 57.05 | 1,290,459 | +0.21(+0.38%) |
Apr 04, 2017 | 58.14 | 58.36 | 56.36 | 56.83 | 1,734,391 | -1.60(-2.75%) |
Apr 03, 2017 | 59.52 | 59.53 | 57.76 | 58.44 | 1,768,110 | -1.01(-1.70%) |
Mar 31, 2017 | 60.58 | 60.99 | 59.41 | 59.45 | 1,930,393 | -1.20(-1.98%) |
Mar 30, 2017 | 60.67 | 61.25 | 59.96 | 60.65 | 1,077,240 | -0.31(-0.51%) |
Mar 29, 2017 | 60.77 | 61.62 | 60.45 | 60.96 | 1,202,207 | +0.49(+0.81%) |
Mar 28, 2017 | 59.77 | 60.56 | 59.35 | 60.47 | 1,256,548 | +0.69(+1.15%) |
Mar 27, 2017 | 57.98 | 60.75 | 57.91 | 59.78 | 2,423,765 | +1.19(+2.04%) |
Mar 24, 2017 | 58.49 | 58.99 | 57.49 | 58.59 | 1,435,443 | +0.03(+0.04%) |
Mar 23, 2017 | 58.06 | 59.05 | 57.60 | 58.57 | 1,386,975 | +0.64(+1.11%) |
Mar 22, 2017 | 56.98 | 58.08 | 56.04 | 57.92 | 1,681,912 | +0.84(+1.47%) |
Mar 21, 2017 | 58.33 | 58.48 | 56.73 | 57.08 | 1,812,043 | -0.85(-1.47%) |
Mar 20, 2017 | 58.57 | 58.79 | 57.56 | 57.93 | 1,076,496 | -0.64(-1.10%) |
Mar 17, 2017 | 59.58 | 60.30 | 57.92 | 58.57 | 2,246,257 | -0.52(-0.89%) |
Mar 16, 2017 | 58.57 | 59.36 | 58.33 | 59.10 | 1,068,670 | +0.43(+0.73%) |
Mar 15, 2017 | 58.45 | 58.93 | 57.94 | 58.67 | 1,161,924 | +0.45(+0.78%) |
Mar 14, 2017 | 59.06 | 59.21 | 58.19 | 58.21 | 1,466,088 | -0.73(-1.24%) |
Mar 13, 2017 | 60.02 | 60.02 | 58.49 | 58.94 | 2,242,958 | -0.97(-1.62%) |
Mar 10, 2017 | 60.28 | 63.42 | 59.82 | 59.91 | 4,893,210 | -0.18(-0.30%) |
Mar 09, 2017 | 53.97 | 60.60 | 53.85 | 60.09 | 8,996,623 | +4.82(+8.73%) |
Mar 08, 2017 | 54.23 | 55.34 | 54.07 | 55.27 | 2,435,397 | +0.99(+1.82%) |
Mar 07, 2017 | 55.51 | 55.78 | 53.29 | 54.28 | 3,517,849 | -2.02(-3.58%) |
Mar 06, 2017 | 55.14 | 56.52 | 53.69 | 56.30 | 4,253,917 | +0.88(+1.58%) |
Mar 03, 2017 | 56.56 | 56.97 | 53.90 | 55.42 | 3,861,548 | -1.18(-2.09%) |
Mar 02, 2017 | 55.68 | 56.61 | 54.79 | 56.61 | 2,214,333 | +0.93(+1.66%) |