Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 49.21 | 49.47 | 48.13 | 49.11 | 891,270 | +0.18(+0.37%) |
May 30, 2017 | 49.15 | 49.69 | 48.63 | 48.93 | 659,540 | -0.19(-0.39%) |
May 26, 2017 | 49.66 | 49.79 | 49.06 | 49.12 | 494,874 | -0.74(-1.48%) |
May 25, 2017 | 50.25 | 50.66 | 49.77 | 49.86 | 627,192 | +0.10(+0.20%) |
May 24, 2017 | 48.74 | 49.84 | 48.52 | 49.76 | 955,162 | +1.24(+2.56%) |
May 23, 2017 | 48.49 | 48.65 | 47.66 | 48.52 | 825,371 | +0.16(+0.33%) |
May 22, 2017 | 48.56 | 49.88 | 47.84 | 48.36 | 775,307 | +0.20(+0.42%) |
May 19, 2017 | 48.24 | 48.66 | 47.61 | 48.16 | 734,684 | +0.22(+0.46%) |
May 18, 2017 | 47.18 | 48.25 | 46.75 | 47.94 | 1,367,909 | +0.58(+1.22%) |
May 17, 2017 | 49.52 | 50.21 | 47.29 | 47.36 | 1,290,126 | -3.26(-6.44%) |
May 16, 2017 | 50.22 | 50.67 | 49.77 | 50.62 | 612,152 | +0.46(+0.92%) |
May 15, 2017 | 49.57 | 50.46 | 49.45 | 50.16 | 601,662 | +0.72(+1.46%) |
May 12, 2017 | 49.41 | 49.72 | 49.20 | 49.44 | 569,292 | -0.09(-0.18%) |
May 11, 2017 | 49.50 | 50.11 | 49.28 | 49.53 | 729,542 | -0.21(-0.42%) |
May 10, 2017 | 49.60 | 49.97 | 49.41 | 49.74 | 614,239 | +0.48(+0.97%) |
May 09, 2017 | 48.64 | 49.61 | 48.53 | 49.26 | 806,946 | +0.61(+1.25%) |
May 08, 2017 | 48.78 | 48.94 | 48.27 | 48.65 | 1,044,179 | -0.20(-0.41%) |
May 05, 2017 | 49.28 | 49.28 | 48.51 | 48.85 | 860,234 | -0.15(-0.31%) |
May 04, 2017 | 48.89 | 49.29 | 48.17 | 49.00 | 1,016,418 | +0.20(+0.41%) |
May 03, 2017 | 48.34 | 48.86 | 48.02 | 48.80 | 1,097,868 | +0.09(+0.18%) |
May 02, 2017 | 48.67 | 48.81 | 47.79 | 48.71 | 1,091,234 | +0.00(+0.00%) |
May 01, 2017 | 47.03 | 48.80 | 46.97 | 48.71 | 1,854,747 | +1.77(+3.77%) |
Apr 28, 2017 | 51.85 | 52.00 | 46.81 | 46.94 | 2,791,718 | -2.20(-4.48%) |
Apr 27, 2017 | 49.08 | 49.71 | 48.92 | 49.14 | 1,746,185 | +0.15(+0.31%) |
Apr 26, 2017 | 50.05 | 50.15 | 48.93 | 48.99 | 1,429,833 | -1.50(-2.97%) |
Apr 25, 2017 | 50.64 | 51.22 | 50.34 | 50.49 | 888,909 | +0.22(+0.44%) |
Apr 24, 2017 | 50.04 | 50.56 | 49.72 | 50.27 | 1,111,792 | +1.17(+2.38%) |
Apr 21, 2017 | 49.33 | 49.42 | 48.49 | 49.10 | 837,164 | -0.43(-0.87%) |
Apr 20, 2017 | 48.37 | 49.61 | 48.03 | 49.53 | 1,124,834 | +1.54(+3.21%) |
Apr 19, 2017 | 48.37 | 48.98 | 47.85 | 47.99 | 1,077,085 | -0.04(-0.08%) |
Apr 18, 2017 | 47.00 | 48.14 | 46.92 | 48.03 | 1,075,826 | +0.65(+1.37%) |
Apr 17, 2017 | 47.01 | 47.42 | 46.76 | 47.38 | 830,513 | +0.57(+1.22%) |
Apr 13, 2017 | 47.08 | 47.86 | 46.76 | 46.81 | 857,120 | -0.51(-1.08%) |
Apr 12, 2017 | 48.55 | 48.73 | 47.12 | 47.32 | 1,055,837 | -1.26(-2.59%) |
Apr 11, 2017 | 48.73 | 49.36 | 47.32 | 48.58 | 1,282,147 | -0.33(-0.67%) |
Apr 10, 2017 | 49.46 | 49.96 | 48.56 | 48.91 | 980,962 | -0.66(-1.33%) |
Apr 07, 2017 | 48.98 | 49.82 | 48.65 | 49.57 | 1,099,762 | +0.39(+0.79%) |
Apr 06, 2017 | 48.41 | 48.41 | 48.05 | 49.18 | 1,587,793 | +0.67(+1.38%) |
Apr 05, 2017 | 50.89 | 51.08 | 48.46 | 48.51 | 1,783,205 | -2.20(-4.34%) |
Apr 04, 2017 | 50.75 | 51.27 | 50.27 | 50.71 | 658,961 | -0.21(-0.41%) |
Apr 03, 2017 | 51.66 | 51.99 | 50.60 | 50.92 | 624,255 | -0.61(-1.18%) |
Mar 31, 2017 | 51.43 | 51.83 | 51.06 | 51.53 | 679,542 | +0.04(+0.08%) |
Mar 30, 2017 | 51.56 | 52.17 | 51.43 | 51.49 | 781,125 | +0.03(+0.06%) |
Mar 29, 2017 | 51.67 | 51.82 | 51.13 | 51.46 | 617,831 | -0.42(-0.81%) |
Mar 28, 2017 | 51.23 | 52.06 | 51.03 | 51.88 | 533,248 | +0.40(+0.78%) |
Mar 27, 2017 | 50.83 | 51.70 | 50.32 | 51.48 | 700,850 | -0.11(-0.21%) |
Mar 24, 2017 | 51.38 | 52.42 | 51.38 | 51.59 | 551,453 | +0.42(+0.82%) |
Mar 23, 2017 | 51.21 | 51.83 | 51.02 | 51.17 | 348,673 | -0.11(-0.21%) |
Mar 22, 2017 | 51.33 | 51.54 | 50.59 | 51.28 | 523,538 | +0.42(+0.83%) |
Mar 21, 2017 | 52.96 | 53.00 | 50.70 | 50.86 | 914,178 | -1.64(-3.12%) |
Mar 20, 2017 | 52.64 | 52.92 | 52.34 | 52.50 | 388,850 | -0.14(-0.27%) |
Mar 17, 2017 | 52.84 | 53.02 | 52.28 | 52.64 | 1,356,927 | -0.08(-0.15%) |
Mar 16, 2017 | 52.86 | 53.06 | 52.61 | 52.72 | 440,412 | +0.12(+0.23%) |
Mar 15, 2017 | 51.31 | 52.72 | 51.20 | 52.60 | 792,948 | +1.00(+1.94%) |
Mar 14, 2017 | 51.92 | 52.08 | 51.19 | 51.60 | 527,378 | -0.65(-1.24%) |
Mar 13, 2017 | 51.94 | 52.43 | 51.58 | 52.25 | 523,889 | +0.22(+0.42%) |
Mar 10, 2017 | 51.83 | 52.41 | 51.50 | 52.03 | 732,867 | +0.53(+1.03%) |
Mar 09, 2017 | 52.06 | 52.17 | 51.38 | 51.50 | 841,713 | -0.68(-1.30%) |
Mar 08, 2017 | 52.76 | 53.33 | 52.08 | 52.18 | 1,034,051 | -0.23(-0.44%) |
Mar 07, 2017 | 52.55 | 52.98 | 52.25 | 52.41 | 856,118 | -0.08(-0.15%) |
Mar 06, 2017 | 52.00 | 52.75 | 51.52 | 52.49 | 908,517 | +0.00(+0.00%) |
Mar 03, 2017 | 52.75 | 53.27 | 51.76 | 52.49 | 867,268 | -0.36(-0.68%) |
Mar 02, 2017 | 53.22 | 53.64 | 52.68 | 52.85 | 849,593 | -0.46(-0.86%) |