Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 48.52 | 48.52 | 47.68 | 48.05 | 63,673 | -0.46(-0.96%) |
May 30, 2017 | 48.66 | 48.84 | 48.19 | 48.52 | 70,546 | -0.32(-0.66%) |
May 26, 2017 | 49.58 | 49.58 | 48.56 | 48.84 | 73,824 | -0.74(-1.50%) |
May 25, 2017 | 49.86 | 49.95 | 49.26 | 49.58 | 86,063 | -0.28(-0.56%) |
May 24, 2017 | 50.14 | 50.51 | 49.72 | 49.86 | 83,452 | -0.05(-0.09%) |
May 23, 2017 | 50.05 | 50.19 | 49.24 | 49.91 | 72,477 | +0.05(+0.09%) |
May 22, 2017 | 49.58 | 50.00 | 49.21 | 49.86 | 82,255 | +0.42(+0.84%) |
May 19, 2017 | 48.56 | 49.44 | 48.05 | 49.44 | 138,804 | +0.93(+1.91%) |
May 18, 2017 | 48.24 | 48.61 | 47.92 | 48.52 | 88,584 | +0.46(+0.96%) |
May 17, 2017 | 48.10 | 48.38 | 47.64 | 48.05 | 114,367 | -0.32(-0.67%) |
May 16, 2017 | 48.61 | 48.84 | 48.29 | 48.38 | 106,655 | -0.42(-0.85%) |
May 15, 2017 | 48.94 | 49.12 | 47.78 | 48.80 | 97,972 | -0.32(-0.66%) |
May 12, 2017 | 47.92 | 49.26 | 47.59 | 49.12 | 109,724 | +1.25(+2.61%) |
May 11, 2017 | 47.31 | 48.52 | 46.94 | 47.87 | 141,996 | +0.51(+1.08%) |
May 10, 2017 | 46.62 | 48.15 | 46.53 | 47.36 | 196,634 | +0.05(+0.10%) |
May 09, 2017 | 43.51 | 47.59 | 43.14 | 47.31 | 799,094 | +4.40(+10.26%) |
May 08, 2017 | 43.00 | 43.88 | 42.73 | 42.91 | 81,544 | -0.05(-0.11%) |
May 05, 2017 | 42.86 | 43.28 | 42.59 | 42.96 | 41,592 | +0.23(+0.54%) |
May 04, 2017 | 42.82 | 44.72 | 42.54 | 42.73 | 68,102 | +0.14(+0.33%) |
May 03, 2017 | 42.45 | 42.68 | 41.98 | 42.59 | 137,744 | -0.05(-0.11%) |
May 02, 2017 | 43.10 | 43.37 | 42.45 | 42.63 | 68,666 | -0.51(-1.18%) |
May 01, 2017 | 43.37 | 43.37 | 42.68 | 43.14 | 62,996 | +0.09(+0.22%) |
Apr 28, 2017 | 43.37 | 43.42 | 42.91 | 43.05 | 72,911 | -0.23(-0.54%) |
Apr 27, 2017 | 43.98 | 44.12 | 43.24 | 43.28 | 59,968 | -0.56(-1.27%) |
Apr 26, 2017 | 43.33 | 44.44 | 42.75 | 43.84 | 109,221 | +0.46(+1.07%) |
Apr 25, 2017 | 42.86 | 43.61 | 42.73 | 43.37 | 138,299 | +0.74(+1.74%) |
Apr 24, 2017 | 43.42 | 44.07 | 42.59 | 42.63 | 81,737 | -0.14(-0.33%) |
Apr 21, 2017 | 42.63 | 42.91 | 42.26 | 42.77 | 83,686 | +0.09(+0.22%) |
Apr 20, 2017 | 42.49 | 43.00 | 42.22 | 42.68 | 83,996 | +0.32(+0.77%) |
Apr 19, 2017 | 42.17 | 42.77 | 42.08 | 42.35 | 114,436 | +0.23(+0.55%) |
Apr 18, 2017 | 42.63 | 42.93 | 41.94 | 42.12 | 113,801 | -0.74(-1.73%) |
Apr 17, 2017 | 42.91 | 43.24 | 42.35 | 42.86 | 116,682 | +0.00(+0.00%) |
Apr 13, 2017 | 42.08 | 43.05 | 41.64 | 42.86 | 157,372 | +0.79(+1.87%) |
Apr 12, 2017 | 43.19 | 43.56 | 41.38 | 42.08 | 903,648 | -1.20(-2.78%) |
Apr 11, 2017 | 47.41 | 48.19 | 42.73 | 43.28 | 506,717 | -6.58(-13.20%) |
Apr 10, 2017 | 49.58 | 49.91 | 49.31 | 49.86 | 73,139 | +0.51(+1.03%) |
Apr 07, 2017 | 48.75 | 49.58 | 48.29 | 49.35 | 130,092 | +0.37(+0.76%) |
Apr 06, 2017 | 48.61 | 49.14 | 48.10 | 48.98 | 68,524 | +0.42(+0.86%) |
Apr 05, 2017 | 49.49 | 49.77 | 48.47 | 48.56 | 133,198 | -0.74(-1.50%) |
Apr 04, 2017 | 50.00 | 50.60 | 49.12 | 49.31 | 85,293 | -0.88(-1.75%) |
Apr 03, 2017 | 51.11 | 51.16 | 49.91 | 50.19 | 97,990 | -0.83(-1.63%) |
Mar 31, 2017 | 50.70 | 51.25 | 50.46 | 51.02 | 98,554 | +0.37(+0.73%) |
Mar 30, 2017 | 49.91 | 51.02 | 49.40 | 50.65 | 88,914 | +0.88(+1.77%) |
Mar 29, 2017 | 49.63 | 49.93 | 49.17 | 49.77 | 55,334 | +0.23(+0.47%) |
Mar 28, 2017 | 49.35 | 49.82 | 48.56 | 49.54 | 47,443 | +0.05(+0.09%) |
Mar 27, 2017 | 49.03 | 49.72 | 48.98 | 49.49 | 29,121 | -0.28(-0.56%) |
Mar 24, 2017 | 50.14 | 50.42 | 49.44 | 49.77 | 93,632 | -0.32(-0.65%) |
Mar 23, 2017 | 48.70 | 50.09 | 48.33 | 50.09 | 85,558 | +1.39(+2.85%) |
Mar 22, 2017 | 48.15 | 48.84 | 47.96 | 48.70 | 62,042 | +0.32(+0.67%) |
Mar 21, 2017 | 49.86 | 50.42 | 48.19 | 48.38 | 71,213 | -1.30(-2.61%) |
Mar 20, 2017 | 50.28 | 50.28 | 49.54 | 49.68 | 32,432 | -0.65(-1.29%) |
Mar 17, 2017 | 49.95 | 50.46 | 49.94 | 50.33 | 203,763 | +0.00(+0.00%) |
Mar 16, 2017 | 50.84 | 50.84 | 50.14 | 50.33 | 40,786 | -0.19(-0.37%) |
Mar 15, 2017 | 50.05 | 50.83 | 49.87 | 50.51 | 66,792 | +0.65(+1.29%) |
Mar 14, 2017 | 49.91 | 50.23 | 49.59 | 49.87 | 27,649 | -0.12(-0.23%) |
Mar 13, 2017 | 50.14 | 50.79 | 49.96 | 49.98 | 42,726 | -0.21(-0.41%) |
Mar 10, 2017 | 49.59 | 50.42 | 49.31 | 50.19 | 199,485 | +0.97(+1.97%) |
Mar 09, 2017 | 49.73 | 49.91 | 49.17 | 49.22 | 63,244 | -0.51(-1.02%) |
Mar 08, 2017 | 50.19 | 50.19 | 49.31 | 49.73 | 83,099 | -0.37(-0.74%) |
Mar 07, 2017 | 50.93 | 50.93 | 50.10 | 50.10 | 69,530 | -0.51(-1.00%) |
Mar 06, 2017 | 50.65 | 51.11 | 50.42 | 50.60 | 35,912 | -0.37(-0.72%) |
Mar 03, 2017 | 51.43 | 51.52 | 50.65 | 50.97 | 30,314 | -0.46(-0.90%) |
Mar 02, 2017 | 51.66 | 51.71 | 51.34 | 51.43 | 56,025 | -0.46(-0.89%) |