Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 44.47 | 44.47 | 43.01 | 44.20 | 1,677,809 | -0.25(-0.56%) |
May 30, 2017 | 45.21 | 45.45 | 44.15 | 44.45 | 1,940,058 | -1.16(-2.54%) |
May 26, 2017 | 46.10 | 46.26 | 45.43 | 45.61 | 2,210,501 | -0.58(-1.26%) |
May 25, 2017 | 45.38 | 48.06 | 45.26 | 46.19 | 13,752,369 | -0.84(-1.79%) |
May 24, 2017 | 48.00 | 48.20 | 46.41 | 47.03 | 835,319 | -0.91(-1.90%) |
May 23, 2017 | 47.55 | 48.37 | 46.83 | 47.94 | 994,010 | +0.55(+1.16%) |
May 22, 2017 | 47.19 | 47.51 | 46.74 | 47.39 | 797,758 | +0.36(+0.77%) |
May 19, 2017 | 46.45 | 47.40 | 46.30 | 47.03 | 1,436,304 | +0.61(+1.31%) |
May 18, 2017 | 45.18 | 46.75 | 45.04 | 46.42 | 928,909 | +1.18(+2.61%) |
May 17, 2017 | 46.30 | 46.50 | 44.54 | 45.24 | 1,416,750 | -2.15(-4.54%) |
May 16, 2017 | 47.59 | 47.89 | 46.98 | 47.39 | 1,302,784 | -0.19(-0.40%) |
May 15, 2017 | 47.56 | 48.04 | 47.33 | 47.58 | 522,670 | +0.44(+0.93%) |
May 12, 2017 | 46.96 | 47.23 | 46.33 | 47.14 | 654,437 | -0.12(-0.25%) |
May 11, 2017 | 47.26 | 48.23 | 47.05 | 47.26 | 1,044,574 | -1.22(-2.52%) |
May 10, 2017 | 47.88 | 48.69 | 47.64 | 48.48 | 838,829 | +0.47(+0.98%) |
May 09, 2017 | 48.67 | 49.00 | 47.73 | 48.01 | 789,831 | -0.58(-1.19%) |
May 08, 2017 | 48.42 | 48.62 | 48.04 | 48.59 | 739,577 | +0.30(+0.62%) |
May 05, 2017 | 48.53 | 48.56 | 47.70 | 48.29 | 434,422 | +0.02(+0.04%) |
May 04, 2017 | 48.39 | 49.01 | 47.97 | 48.27 | 565,395 | +0.42(+0.88%) |
May 03, 2017 | 47.10 | 47.94 | 46.50 | 47.85 | 736,844 | +0.47(+0.99%) |
May 02, 2017 | 48.19 | 48.27 | 47.16 | 47.38 | 1,215,261 | -0.77(-1.60%) |
May 01, 2017 | 47.71 | 48.29 | 47.14 | 48.15 | 1,100,136 | +0.68(+1.43%) |
Apr 28, 2017 | 48.90 | 49.19 | 47.43 | 47.47 | 939,087 | -1.36(-2.79%) |
Apr 27, 2017 | 50.02 | 50.02 | 48.50 | 48.83 | 626,869 | -1.01(-2.03%) |
Apr 26, 2017 | 49.22 | 50.51 | 49.05 | 49.84 | 744,459 | +0.53(+1.07%) |
Apr 25, 2017 | 50.59 | 49.30 | 49.31 | 947,034 | -0.44(-0.88%) | |
Apr 24, 2017 | 49.72 | 50.55 | 49.66 | 49.75 | 938,829 | +1.41(+2.92%) |
Apr 21, 2017 | 49.17 | 49.32 | 48.14 | 48.34 | 818,725 | -0.86(-1.75%) |
Apr 20, 2017 | 48.88 | 49.45 | 48.63 | 49.20 | 1,154,364 | +0.78(+1.61%) |
Apr 19, 2017 | 47.85 | 48.75 | 47.85 | 48.42 | 1,870,642 | +0.94(+1.98%) |
Apr 18, 2017 | 47.17 | 48.49 | 46.66 | 47.48 | 1,235,765 | -0.10(-0.21%) |
Apr 17, 2017 | 47.04 | 47.65 | 46.55 | 47.58 | 1,290,990 | +0.77(+1.64%) |
Apr 13, 2017 | 48.22 | 48.51 | 46.81 | 46.81 | 1,923,991 | -1.51(-3.12%) |
Apr 12, 2017 | 48.87 | 49.99 | 48.28 | 48.32 | 2,341,846 | -1.10(-2.23%) |
Apr 11, 2017 | 50.00 | 50.30 | 47.75 | 49.42 | 2,803,316 | -0.40(-0.80%) |
Apr 10, 2017 | 49.89 | 50.35 | 49.04 | 49.82 | 1,299,442 | +0.03(+0.06%) |
Apr 07, 2017 | 49.86 | 50.28 | 49.23 | 49.79 | 1,221,068 | -0.52(-1.03%) |
Apr 06, 2017 | 49.84 | 50.61 | 49.17 | 50.31 | 984,021 | +0.41(+0.82%) |
Apr 05, 2017 | 51.55 | 51.87 | 49.87 | 49.90 | 1,477,170 | -1.04(-2.04%) |
Apr 04, 2017 | 50.86 | 51.52 | 50.45 | 50.94 | 1,143,757 | +0.02(+0.04%) |
Apr 03, 2017 | 52.42 | 52.49 | 50.25 | 50.92 | 1,049,490 | -1.09(-2.10%) |
Mar 31, 2017 | 52.09 | 52.42 | 51.63 | 52.01 | 855,332 | -0.10(-0.19%) |
Mar 30, 2017 | 50.51 | 52.31 | 50.51 | 52.11 | 1,115,397 | +1.67(+3.31%) |
Mar 29, 2017 | 50.53 | 50.95 | 49.99 | 50.44 | 755,081 | -0.08(-0.16%) |
Mar 28, 2017 | 49.53 | 50.86 | 48.78 | 50.52 | 821,433 | +0.69(+1.38%) |
Mar 27, 2017 | 48.36 | 49.98 | 47.56 | 49.83 | 983,939 | +0.18(+0.36%) |
Mar 24, 2017 | 50.01 | 50.28 | 49.22 | 49.65 | 1,036,738 | -0.11(-0.22%) |
Mar 23, 2017 | 49.30 | 50.53 | 49.05 | 49.76 | 1,248,774 | +0.51(+1.04%) |
Mar 22, 2017 | 49.85 | 47.93 | 49.25 | 1,319,228 | -0.03(-0.06%) | |
Mar 21, 2017 | 53.42 | 53.42 | 48.82 | 49.28 | 2,975,591 | -3.75(-7.07%) |
Mar 20, 2017 | 53.80 | 53.80 | 53.01 | 53.03 | 768,682 | -0.93(-1.72%) |
Mar 17, 2017 | 54.34 | 54.78 | 53.67 | 53.96 | 2,282,297 | -0.46(-0.85%) |
Mar 16, 2017 | 54.53 | 54.95 | 54.06 | 54.42 | 1,011,377 | +0.15(+0.28%) |
Mar 15, 2017 | 54.91 | 55.49 | 53.94 | 54.27 | 1,106,344 | -0.29(-0.53%) |
Mar 14, 2017 | 54.06 | 54.67 | 53.65 | 54.56 | 573,096 | -0.16(-0.29%) |
Mar 13, 2017 | 54.35 | 55.05 | 54.22 | 54.72 | 611,471 | +0.27(+0.50%) |
Mar 10, 2017 | 55.16 | 55.58 | 53.78 | 54.45 | 961,739 | -0.34(-0.62%) |
Mar 09, 2017 | 54.50 | 55.23 | 54.50 | 54.79 | 724,522 | +0.35(+0.64%) |
Mar 08, 2017 | 55.65 | 55.85 | 54.42 | 54.44 | 957,193 | -0.61(-1.11%) |
Mar 07, 2017 | 55.47 | 55.97 | 54.99 | 55.05 | 930,244 | -0.35(-0.63%) |
Mar 06, 2017 | 55.57 | 55.82 | 55.03 | 55.40 | 927,499 | -0.84(-1.48%) |
Mar 03, 2017 | 55.43 | 56.31 | 55.28 | 56.23 | 1,035,402 | +1.09(+1.97%) |
Mar 02, 2017 | 56.47 | 56.50 | 55.09 | 55.15 | 703,331 | -1.30(-2.30%) |