Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 47.66 | 47.98 | 47.37 | 47.95 | 165,555 | +0.38(+0.80%) |
May 30, 2017 | 47.52 | 47.98 | 47.44 | 47.57 | 42,289 | -0.03(-0.06%) |
May 29, 2017 | 48.18 | 48.18 | 47.55 | 47.60 | 33,214 | -0.32(-0.67%) |
May 26, 2017 | 48.00 | 48.07 | 47.85 | 47.92 | 43,295 | -0.08(-0.17%) |
May 25, 2017 | 48.34 | 48.60 | 47.89 | 48.00 | 106,260 | -0.40(-0.83%) |
May 24, 2017 | 49.23 | 49.23 | 48.36 | 48.40 | 71,714 | -0.82(-1.67%) |
May 23, 2017 | 49.18 | 49.57 | 49.04 | 49.22 | 59,570 | -0.03(-0.06%) |
May 19, 2017 | 48.92 | 49.37 | 48.50 | 49.25 | 97,890 | +0.64(+1.32%) |
May 18, 2017 | 48.12 | 49.00 | 47.80 | 48.61 | 122,020 | +0.32(+0.66%) |
May 17, 2017 | 49.14 | 49.48 | 48.24 | 48.29 | 154,562 | -1.07(-2.17%) |
May 16, 2017 | 48.94 | 49.66 | 48.94 | 49.36 | 177,542 | +0.40(+0.82%) |
May 15, 2017 | 48.00 | 49.32 | 48.00 | 48.96 | 245,281 | +0.95(+1.98%) |
May 12, 2017 | 45.00 | 48.19 | 44.75 | 48.01 | 222,557 | +2.95(+6.55%) |
May 11, 2017 | 45.00 | 45.46 | 44.63 | 45.06 | 94,168 | +0.04(+0.09%) |
May 10, 2017 | 45.71 | 45.71 | 44.97 | 45.02 | 98,347 | -0.58(-1.27%) |
May 09, 2017 | 46.38 | 46.70 | 45.55 | 45.60 | 53,621 | -0.74(-1.60%) |
May 08, 2017 | 45.82 | 46.37 | 45.82 | 46.34 | 81,964 | +0.45(+0.98%) |
May 05, 2017 | 45.00 | 45.89 | 44.85 | 45.89 | 67,627 | +0.96(+2.14%) |
May 04, 2017 | 45.02 | 45.28 | 44.83 | 44.93 | 157,249 | -0.27(-0.60%) |
May 03, 2017 | 45.57 | 45.75 | 45.06 | 45.20 | 77,313 | -0.48(-1.05%) |
May 02, 2017 | 45.73 | 45.94 | 45.45 | 45.68 | 87,574 | -0.14(-0.31%) |
May 01, 2017 | 46.01 | 46.15 | 45.68 | 45.82 | 57,635 | -0.23(-0.50%) |
Apr 28, 2017 | 45.28 | 46.06 | 45.12 | 46.05 | 130,880 | +0.82(+1.81%) |
Apr 27, 2017 | 45.46 | 45.54 | 44.98 | 45.23 | 165,100 | -0.23(-0.51%) |
Apr 26, 2017 | 46.19 | 46.31 | 45.45 | 45.46 | 213,358 | -0.99(-2.13%) |
Apr 25, 2017 | 46.91 | 47.15 | 46.31 | 46.45 | 137,197 | -0.55(-1.17%) |
Apr 24, 2017 | 46.79 | 47.39 | 46.23 | 47.00 | 255,034 | +0.17(+0.36%) |
Apr 21, 2017 | 47.37 | 47.37 | 46.76 | 46.83 | 90,265 | -0.36(-0.76%) |
Apr 20, 2017 | 47.27 | 47.30 | 46.97 | 47.19 | 85,863 | -0.19(-0.40%) |
Apr 19, 2017 | 47.74 | 48.11 | 47.32 | 47.38 | 62,603 | -0.30(-0.63%) |
Apr 18, 2017 | 47.17 | 47.98 | 47.02 | 47.68 | 70,863 | +0.64(+1.36%) |
Apr 17, 2017 | 47.14 | 47.25 | 46.97 | 47.04 | 83,290 | -0.14(-0.30%) |
Apr 13, 2017 | 48.49 | 48.67 | 47.10 | 47.18 | 110,093 | -1.49(-3.06%) |
Apr 12, 2017 | 48.61 | 49.00 | 48.42 | 48.67 | 74,093 | -0.08(-0.16%) |
Apr 11, 2017 | 48.59 | 48.79 | 48.38 | 48.75 | 92,767 | -0.02(-0.04%) |
Apr 10, 2017 | 48.44 | 48.93 | 48.16 | 48.77 | 78,290 | +0.08(+0.16%) |
Apr 07, 2017 | 48.55 | 48.90 | 48.25 | 48.69 | 106,384 | +0.13(+0.27%) |
Apr 06, 2017 | 48.28 | 48.73 | 48.07 | 48.56 | 96,075 | +0.28(+0.58%) |
Apr 05, 2017 | 48.42 | 48.90 | 48.24 | 48.28 | 147,060 | -0.35(-0.72%) |
Apr 04, 2017 | 47.20 | 48.63 | 47.14 | 48.63 | 223,068 | +1.51(+3.20%) |
Apr 03, 2017 | 47.09 | 47.33 | 47.01 | 47.12 | 44,274 | -0.05(-0.11%) |
Mar 31, 2017 | 47.20 | 47.42 | 47.07 | 47.17 | 67,083 | +0.06(+0.13%) |
Mar 30, 2017 | 47.44 | 47.59 | 46.96 | 47.11 | 101,093 | -0.33(-0.70%) |
Mar 29, 2017 | 47.08 | 47.69 | 46.81 | 47.44 | 100,005 | +0.24(+0.51%) |
Mar 28, 2017 | 47.07 | 47.55 | 47.07 | 47.20 | 73,528 | +0.24(+0.51%) |
Mar 27, 2017 | 47.11 | 47.25 | 46.93 | 46.96 | 83,442 | -0.14(-0.30%) |
Mar 24, 2017 | 47.44 | 47.49 | 46.95 | 47.10 | 88,109 | -0.24(-0.51%) |
Mar 23, 2017 | 47.55 | 47.55 | 47.27 | 47.34 | 73,315 | -0.16(-0.34%) |
Mar 22, 2017 | 46.73 | 47.69 | 46.63 | 47.50 | 158,437 | +0.49(+1.04%) |
Mar 21, 2017 | 46.24 | 47.14 | 46.24 | 47.01 | 81,214 | +0.75(+1.62%) |
Mar 20, 2017 | 46.31 | 46.85 | 45.74 | 46.26 | 102,357 | +0.02(+0.04%) |
Mar 17, 2017 | 47.23 | 47.23 | 46.11 | 46.24 | 322,542 | -0.95(-2.01%) |
Mar 16, 2017 | 45.80 | 47.33 | 45.31 | 47.19 | 213,035 | +1.29(+2.81%) |
Mar 15, 2017 | 45.69 | 46.07 | 45.34 | 45.90 | 172,303 | +0.21(+0.46%) |
Mar 14, 2017 | 45.28 | 45.84 | 45.12 | 45.69 | 176,060 | +0.59(+1.31%) |
Mar 13, 2017 | 44.53 | 45.19 | 44.36 | 45.10 | 136,182 | +0.58(+1.30%) |
Mar 10, 2017 | 44.19 | 44.80 | 44.15 | 44.52 | 127,622 | +0.29(+0.66%) |
Mar 09, 2017 | 44.30 | 44.53 | 44.00 | 44.23 | 151,054 | -0.15(-0.34%) |
Mar 08, 2017 | 44.43 | 44.76 | 44.01 | 44.38 | 226,286 | -0.21(-0.47%) |
Mar 07, 2017 | 44.30 | 44.65 | 44.30 | 44.59 | 134,739 | +0.42(+0.95%) |
Mar 06, 2017 | 44.05 | 44.39 | 43.98 | 44.17 | 104,592 | +0.12(+0.27%) |
Mar 03, 2017 | 44.63 | 44.63 | 43.98 | 44.05 | 133,265 | -0.46(-1.03%) |
Mar 02, 2017 | 44.70 | 45.00 | 44.21 | 44.51 | 93,726 | -0.30(-0.67%) |