Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 51.60 | 53.18 | 51.19 | 53.18 | 530,976 | +1.59(+3.08%) |
May 30, 2017 | 52.33 | 52.49 | 51.54 | 51.59 | 569,148 | -0.41(-0.79%) |
May 26, 2017 | 51.90 | 52.51 | 51.50 | 52.00 | 291,015 | +0.07(+0.13%) |
May 25, 2017 | 50.57 | 52.28 | 50.27 | 51.93 | 475,358 | +1.59(+3.16%) |
May 24, 2017 | 50.71 | 51.16 | 50.23 | 50.34 | 324,316 | -0.34(-0.67%) |
May 23, 2017 | 50.10 | 51.17 | 50.10 | 50.68 | 319,970 | +0.64(+1.28%) |
May 22, 2017 | 49.71 | 50.04 | 49.33 | 50.04 | 408,680 | +0.52(+1.05%) |
May 19, 2017 | 48.99 | 50.11 | 48.99 | 49.52 | 544,553 | +0.65(+1.33%) |
May 18, 2017 | 47.79 | 49.51 | 47.42 | 48.87 | 416,045 | +0.86(+1.79%) |
May 17, 2017 | 48.94 | 49.08 | 47.68 | 48.01 | 633,686 | -1.36(-2.75%) |
May 16, 2017 | 48.72 | 49.51 | 48.23 | 49.37 | 906,071 | +0.48(+0.98%) |
May 15, 2017 | 49.24 | 49.34 | 48.70 | 48.89 | 405,359 | -0.13(-0.27%) |
May 12, 2017 | 49.87 | 49.87 | 47.41 | 49.02 | 973,297 | -1.04(-2.08%) |
May 11, 2017 | 50.09 | 50.49 | 49.61 | 50.06 | 481,429 | -0.02(-0.04%) |
May 10, 2017 | 49.89 | 51.11 | 48.57 | 50.08 | 847,824 | +0.65(+1.31%) |
May 09, 2017 | 49.49 | 49.50 | 48.83 | 49.43 | 340,227 | +0.01(+0.02%) |
May 08, 2017 | 49.31 | 49.45 | 49.02 | 49.42 | 246,759 | +0.02(+0.04%) |
May 05, 2017 | 48.89 | 49.51 | 48.38 | 49.40 | 813,225 | +0.77(+1.58%) |
May 04, 2017 | 48.69 | 48.70 | 47.96 | 48.63 | 486,039 | +0.04(+0.08%) |
May 03, 2017 | 47.95 | 48.79 | 47.09 | 48.59 | 501,166 | +0.51(+1.06%) |
May 02, 2017 | 48.55 | 48.62 | 47.77 | 48.08 | 351,926 | -0.44(-0.91%) |
May 01, 2017 | 48.10 | 48.79 | 47.83 | 48.52 | 492,201 | +0.71(+1.49%) |
Apr 28, 2017 | 48.28 | 48.51 | 47.50 | 47.81 | 583,000 | -0.20(-0.42%) |
Apr 27, 2017 | 47.55 | 48.64 | 47.50 | 48.01 | 1,189,833 | +0.51(+1.07%) |
Apr 26, 2017 | 47.82 | 48.16 | 47.30 | 47.50 | 6,184,819 | -0.70(-1.45%) |
Apr 25, 2017 | 47.59 | 48.23 | 46.54 | 48.20 | 957,906 | -0.40(-0.82%) |
Apr 24, 2017 | 49.00 | 49.36 | 48.51 | 48.60 | 304,464 | +0.31(+0.64%) |
Apr 21, 2017 | 47.86 | 48.35 | 47.44 | 48.29 | 156,346 | +0.41(+0.86%) |
Apr 20, 2017 | 48.18 | 48.81 | 47.77 | 47.88 | 153,763 | -0.20(-0.42%) |
Apr 19, 2017 | 47.00 | 48.13 | 46.88 | 48.08 | 226,215 | +1.44(+3.09%) |
Apr 18, 2017 | 47.90 | 46.43 | 46.64 | 313,471 | -0.40(-0.85%) | |
Apr 17, 2017 | 46.15 | 47.05 | 46.00 | 47.04 | 416,793 | +0.80(+1.73%) |
Apr 13, 2017 | 46.96 | 47.17 | 46.17 | 46.24 | 362,193 | -0.88(-1.87%) |
Apr 12, 2017 | 48.62 | 48.70 | 47.09 | 47.12 | 325,762 | -1.58(-3.24%) |
Apr 11, 2017 | 48.99 | 49.28 | 48.42 | 48.70 | 194,652 | -0.40(-0.81%) |
Apr 10, 2017 | 49.16 | 49.37 | 48.90 | 49.10 | 98,536 | -0.07(-0.14%) |
Apr 07, 2017 | 49.45 | 49.67 | 49.15 | 49.17 | 129,537 | -0.42(-0.85%) |
Apr 06, 2017 | 48.41 | 49.61 | 48.03 | 49.59 | 173,675 | +1.20(+2.48%) |
Apr 05, 2017 | 49.34 | 50.04 | 48.38 | 48.39 | 251,259 | -0.61(-1.24%) |
Apr 04, 2017 | 48.34 | 49.07 | 48.31 | 49.00 | 261,859 | +0.62(+1.28%) |
Apr 03, 2017 | 47.77 | 48.50 | 47.45 | 48.38 | 431,745 | -0.03(-0.06%) |
Mar 31, 2017 | 47.48 | 48.68 | 47.34 | 48.41 | 370,087 | +0.86(+1.81%) |
Mar 30, 2017 | 46.91 | 47.59 | 46.62 | 47.55 | 236,516 | +0.66(+1.41%) |
Mar 29, 2017 | 47.28 | 47.42 | 46.78 | 46.89 | 222,473 | -0.28(-0.59%) |
Mar 28, 2017 | 46.59 | 47.45 | 46.50 | 47.17 | 162,329 | +0.43(+0.92%) |
Mar 27, 2017 | 46.35 | 46.97 | 45.70 | 46.74 | 233,882 | -0.11(-0.23%) |
Mar 24, 2017 | 46.98 | 47.41 | 46.77 | 46.85 | 391,529 | +0.15(+0.32%) |
Mar 23, 2017 | 46.81 | 47.49 | 46.45 | 46.70 | 573,647 | +0.07(+0.15%) |
Mar 22, 2017 | 45.10 | 46.74 | 45.00 | 46.63 | 393,103 | +1.79(+3.99%) |
Mar 21, 2017 | 45.79 | 45.79 | 44.59 | 44.84 | 444,937 | -0.66(-1.45%) |
Mar 20, 2017 | 45.40 | 46.08 | 45.11 | 45.50 | 506,844 | +0.18(+0.40%) |
Mar 17, 2017 | 45.00 | 45.87 | 44.50 | 45.32 | 1,086,767 | +0.39(+0.87%) |
Mar 16, 2017 | 44.45 | 44.99 | 44.03 | 44.93 | 463,092 | +1.03(+2.35%) |
Mar 15, 2017 | 41.05 | 44.42 | 41.00 | 43.90 | 594,736 | +2.95(+7.20%) |
Mar 14, 2017 | 40.73 | 40.98 | 39.97 | 40.95 | 449,091 | +0.28(+0.69%) |
Mar 13, 2017 | 40.79 | 39.99 | 40.67 | 595,315 | +0.61(+1.52%) | |
Mar 10, 2017 | 40.01 | 40.13 | 39.53 | 40.06 | 260,451 | +0.30(+0.75%) |
Mar 09, 2017 | 39.88 | 40.01 | 39.57 | 39.76 | 221,362 | -0.13(-0.33%) |
Mar 08, 2017 | 39.47 | 40.25 | 39.25 | 39.89 | 163,066 | +0.51(+1.30%) |
Mar 07, 2017 | 39.94 | 40.45 | 39.24 | 39.38 | 533,977 | -0.45(-1.13%) |
Mar 06, 2017 | 39.72 | 40.45 | 39.72 | 39.83 | 247,641 | -0.11(-0.28%) |
Mar 03, 2017 | 39.42 | 40.04 | 39.42 | 39.94 | 281,659 | +0.52(+1.32%) |
Mar 02, 2017 | 39.71 | 39.78 | 39.04 | 39.42 | 251,521 | -0.38(-0.95%) |