Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 45.32 | 45.32 | 44.22 | 44.97 | 367,888 | -0.53(-1.16%) |
May 30, 2017 | 46.04 | 46.14 | 45.23 | 45.50 | 447,483 | -0.84(-1.81%) |
May 26, 2017 | 46.78 | 46.88 | 46.23 | 46.34 | 352,717 | -0.47(-1.00%) |
May 25, 2017 | 46.85 | 47.05 | 46.50 | 46.81 | 428,847 | +0.16(+0.34%) |
May 24, 2017 | 46.55 | 46.81 | 46.25 | 46.65 | 310,022 | +0.10(+0.21%) |
May 23, 2017 | 46.31 | 46.91 | 46.00 | 46.55 | 561,255 | +0.43(+0.93%) |
May 22, 2017 | 46.18 | 46.53 | 45.69 | 46.12 | 651,878 | +0.12(+0.26%) |
May 19, 2017 | 45.30 | 46.03 | 45.27 | 46.00 | 436,432 | +0.63(+1.39%) |
May 18, 2017 | 44.95 | 45.60 | 44.69 | 45.37 | 289,491 | +0.35(+0.78%) |
May 17, 2017 | 45.80 | 46.02 | 44.42 | 45.02 | 361,158 | -1.90(-4.05%) |
May 16, 2017 | 47.22 | 47.60 | 46.49 | 46.92 | 270,685 | -0.30(-0.64%) |
May 15, 2017 | 47.18 | 47.68 | 46.94 | 47.22 | 280,477 | +0.27(+0.58%) |
May 12, 2017 | 47.09 | 47.30 | 46.15 | 46.95 | 231,679 | -0.48(-1.01%) |
May 11, 2017 | 48.48 | 48.71 | 47.33 | 47.43 | 229,704 | -1.34(-2.75%) |
May 10, 2017 | 48.92 | 49.39 | 48.66 | 48.77 | 277,793 | -0.43(-0.87%) |
May 09, 2017 | 49.50 | 49.94 | 48.86 | 49.20 | 343,924 | -0.25(-0.51%) |
May 08, 2017 | 49.10 | 49.64 | 48.82 | 49.45 | 251,869 | +0.23(+0.47%) |
May 05, 2017 | 49.52 | 49.53 | 48.95 | 49.22 | 276,031 | -0.04(-0.08%) |
May 04, 2017 | 49.37 | 49.67 | 48.71 | 49.26 | 271,165 | +0.33(+0.67%) |
May 03, 2017 | 47.45 | 49.08 | 47.08 | 48.93 | 400,290 | +1.31(+2.75%) |
May 02, 2017 | 48.16 | 48.16 | 47.27 | 47.62 | 216,317 | -0.52(-1.08%) |
May 01, 2017 | 47.89 | 48.63 | 47.42 | 48.14 | 305,806 | +0.69(+1.45%) |
Apr 28, 2017 | 48.03 | 48.38 | 47.18 | 47.45 | 513,331 | -0.52(-1.08%) |
Apr 27, 2017 | 48.86 | 48.94 | 47.86 | 47.97 | 342,186 | -0.79(-1.62%) |
Apr 26, 2017 | 50.62 | 50.62 | 48.30 | 48.76 | 719,517 | -1.60(-3.18%) |
Apr 25, 2017 | 51.09 | 51.52 | 50.24 | 50.36 | 272,414 | -0.35(-0.69%) |
Apr 24, 2017 | 50.50 | 51.32 | 50.40 | 50.71 | 384,078 | +1.48(+3.01%) |
Apr 21, 2017 | 49.29 | 49.61 | 46.30 | 49.23 | 315,545 | -0.14(-0.28%) |
Apr 20, 2017 | 48.36 | 49.40 | 48.16 | 49.37 | 274,201 | +1.49(+3.11%) |
Apr 19, 2017 | 47.45 | 48.44 | 47.45 | 47.88 | 192,037 | +0.67(+1.42%) |
Apr 18, 2017 | 47.47 | 47.71 | 46.25 | 47.21 | 289,068 | -0.54(-1.13%) |
Apr 17, 2017 | 46.87 | 47.83 | 46.42 | 47.75 | 194,326 | +0.99(+2.12%) |
Apr 13, 2017 | 47.85 | 48.11 | 46.76 | 46.76 | 229,000 | -1.29(-2.68%) |
Apr 12, 2017 | 49.11 | 49.25 | 47.96 | 48.05 | 207,540 | -1.09(-2.22%) |
Apr 11, 2017 | 48.31 | 49.14 | 48.07 | 49.14 | 305,970 | +0.61(+1.26%) |
Apr 10, 2017 | 49.21 | 49.62 | 48.11 | 48.53 | 225,229 | -0.59(-1.20%) |
Apr 07, 2017 | 48.89 | 49.39 | 48.70 | 49.12 | 208,273 | -0.11(-0.22%) |
Apr 06, 2017 | 48.65 | 49.45 | 48.36 | 49.23 | 226,753 | +0.63(+1.30%) |
Apr 05, 2017 | 50.47 | 50.83 | 48.58 | 48.60 | 355,281 | -1.36(-2.72%) |
Apr 04, 2017 | 50.31 | 50.69 | 49.67 | 49.96 | 460,390 | -0.52(-1.03%) |
Apr 03, 2017 | 51.27 | 51.29 | 49.88 | 50.48 | 355,658 | -0.67(-1.31%) |
Mar 31, 2017 | 51.97 | 52.46 | 51.11 | 51.15 | 431,047 | -0.88(-1.69%) |
Mar 30, 2017 | 50.26 | 52.10 | 50.23 | 52.03 | 286,968 | +1.82(+3.62%) |
Mar 29, 2017 | 50.29 | 50.66 | 49.79 | 50.21 | 281,251 | -0.05(-0.10%) |
Mar 28, 2017 | 49.20 | 50.37 | 48.90 | 50.26 | 290,843 | +0.96(+1.95%) |
Mar 27, 2017 | 48.74 | 49.45 | 47.52 | 49.30 | 360,040 | -0.33(-0.66%) |
Mar 24, 2017 | 50.10 | 50.39 | 49.31 | 49.63 | 249,172 | -0.28(-0.56%) |
Mar 23, 2017 | 49.29 | 50.43 | 48.92 | 49.91 | 324,012 | +0.61(+1.24%) |
Mar 22, 2017 | 49.55 | 50.02 | 48.62 | 49.30 | 518,971 | -0.65(-1.30%) |
Mar 21, 2017 | 52.80 | 52.80 | 49.62 | 49.95 | 622,073 | -2.57(-4.89%) |
Mar 20, 2017 | 53.97 | 53.97 | 52.48 | 52.52 | 380,518 | -1.48(-2.74%) |
Mar 17, 2017 | 53.87 | 54.22 | 52.99 | 54.00 | 2,084,883 | +0.09(+0.17%) |
Mar 16, 2017 | 54.09 | 54.53 | 53.61 | 53.91 | 281,279 | +0.22(+0.41%) |
Mar 15, 2017 | 53.67 | 54.14 | 53.27 | 53.69 | 402,656 | +0.33(+0.62%) |
Mar 14, 2017 | 53.08 | 53.56 | 52.35 | 53.36 | 268,435 | +0.08(+0.15%) |
Mar 13, 2017 | 52.18 | 53.45 | 52.13 | 53.28 | 290,473 | +1.03(+1.97%) |
Mar 10, 2017 | 52.80 | 52.80 | 51.59 | 52.25 | 270,541 | -0.18(-0.34%) |
Mar 09, 2017 | 52.61 | 53.12 | 52.36 | 52.43 | 222,923 | -0.15(-0.29%) |
Mar 08, 2017 | 53.48 | 53.83 | 52.53 | 52.58 | 276,956 | -0.51(-0.96%) |
Mar 07, 2017 | 53.61 | 53.99 | 53.02 | 53.09 | 215,689 | -0.36(-0.67%) |
Mar 06, 2017 | 53.37 | 53.68 | 52.95 | 53.45 | 196,608 | -0.32(-0.60%) |
Mar 03, 2017 | 53.80 | 54.33 | 53.28 | 53.77 | 273,261 | +0.08(+0.15%) |
Mar 02, 2017 | 54.82 | 54.85 | 53.64 | 53.69 | 337,075 | -1.12(-2.04%) |