Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 46.48 | 46.59 | 45.36 | 46.40 | 350,279 | -0.10(-0.21%) |
May 30, 2017 | 46.26 | 46.60 | 45.94 | 46.49 | 162,709 | +0.21(+0.45%) |
May 26, 2017 | 45.60 | 46.41 | 45.52 | 46.28 | 160,232 | +0.59(+1.30%) |
May 25, 2017 | 45.27 | 45.92 | 44.60 | 45.69 | 205,054 | +0.53(+1.18%) |
May 24, 2017 | 45.12 | 45.58 | 44.93 | 45.16 | 138,723 | +0.18(+0.41%) |
May 23, 2017 | 45.04 | 45.18 | 44.44 | 44.98 | 199,476 | +0.12(+0.27%) |
May 22, 2017 | 44.87 | 45.67 | 44.78 | 44.86 | 197,326 | +0.03(+0.06%) |
May 19, 2017 | 44.85 | 45.34 | 44.65 | 44.83 | 190,900 | +0.09(+0.19%) |
May 18, 2017 | 44.92 | 45.40 | 44.71 | 44.74 | 198,809 | -0.34(-0.75%) |
May 17, 2017 | 45.64 | 45.94 | 44.91 | 45.08 | 205,485 | -1.36(-2.93%) |
May 16, 2017 | 46.42 | 46.54 | 45.88 | 46.44 | 244,538 | +0.00(+0.00%) |
May 15, 2017 | 46.56 | 47.01 | 46.30 | 46.44 | 227,126 | +0.06(+0.13%) |
May 12, 2017 | 46.95 | 46.95 | 46.04 | 46.38 | 185,914 | -0.78(-1.66%) |
May 11, 2017 | 48.00 | 48.09 | 46.74 | 47.16 | 193,478 | -1.12(-2.32%) |
May 10, 2017 | 47.11 | 48.46 | 46.49 | 48.28 | 256,607 | +1.16(+2.47%) |
May 09, 2017 | 47.24 | 47.66 | 46.91 | 47.12 | 223,918 | -0.05(-0.11%) |
May 08, 2017 | 47.86 | 47.86 | 47.06 | 47.17 | 155,335 | -0.83(-1.72%) |
May 05, 2017 | 48.25 | 48.25 | 47.30 | 48.00 | 140,889 | -0.19(-0.40%) |
May 04, 2017 | 48.32 | 48.35 | 47.55 | 48.19 | 148,729 | -0.14(-0.29%) |
May 03, 2017 | 48.47 | 48.62 | 47.91 | 48.33 | 281,861 | -0.36(-0.73%) |
May 02, 2017 | 48.64 | 49.37 | 48.37 | 48.68 | 362,062 | +0.21(+0.43%) |
May 01, 2017 | 47.56 | 49.62 | 47.15 | 48.47 | 529,872 | +1.14(+2.40%) |
Apr 28, 2017 | 47.49 | 47.49 | 47.01 | 47.34 | 250,393 | +0.00(+0.00%) |
Apr 27, 2017 | 47.59 | 47.65 | 47.14 | 47.34 | 170,695 | -0.10(-0.22%) |
Apr 26, 2017 | 47.28 | 47.61 | 47.10 | 47.44 | 329,032 | +0.16(+0.33%) |
Apr 25, 2017 | 46.79 | 47.74 | 46.77 | 47.28 | 348,773 | +0.80(+1.72%) |
Apr 24, 2017 | 46.15 | 46.62 | 45.40 | 46.48 | 396,434 | +1.15(+2.53%) |
Apr 21, 2017 | 45.07 | 45.47 | 44.68 | 45.34 | 346,975 | +0.17(+0.38%) |
Apr 20, 2017 | 45.08 | 45.58 | 44.80 | 45.16 | 352,437 | +0.30(+0.66%) |
Apr 19, 2017 | 45.36 | 45.67 | 44.70 | 44.87 | 488,876 | -0.25(-0.56%) |
Apr 18, 2017 | 45.18 | 45.62 | 44.77 | 45.12 | 602,843 | -0.22(-0.48%) |
Apr 17, 2017 | 44.46 | 45.69 | 43.96 | 45.34 | 914,154 | +1.29(+2.92%) |
Apr 13, 2017 | 49.43 | 49.43 | 43.77 | 44.05 | 2,382,489 | -6.39(-12.67%) |
Apr 12, 2017 | 49.85 | 50.98 | 49.51 | 50.45 | 500,026 | +0.56(+1.13%) |
Apr 11, 2017 | 50.28 | 50.55 | 49.26 | 49.88 | 358,081 | -0.51(-1.02%) |
Apr 10, 2017 | 50.31 | 51.65 | 50.31 | 50.39 | 359,534 | +0.13(+0.26%) |
Apr 07, 2017 | 49.97 | 50.35 | 48.88 | 50.26 | 420,814 | +0.10(+0.19%) |
Apr 06, 2017 | 50.06 | 50.37 | 49.66 | 50.17 | 153,545 | +0.10(+0.19%) |
Apr 05, 2017 | 50.93 | 51.61 | 49.88 | 50.07 | 343,499 | -0.59(-1.17%) |
Apr 04, 2017 | 50.59 | 51.04 | 50.58 | 50.66 | 209,225 | +0.03(+0.05%) |
Apr 03, 2017 | 51.82 | 51.82 | 50.47 | 50.64 | 181,893 | -1.14(-2.20%) |
Mar 31, 2017 | 51.51 | 52.10 | 51.25 | 51.77 | 260,039 | +0.30(+0.59%) |
Mar 30, 2017 | 50.98 | 51.68 | 50.98 | 51.47 | 149,476 | +0.56(+1.11%) |
Mar 29, 2017 | 50.33 | 51.06 | 50.16 | 50.91 | 130,554 | +0.55(+1.09%) |
Mar 28, 2017 | 49.26 | 50.50 | 48.85 | 50.36 | 180,235 | +1.03(+2.10%) |
Mar 27, 2017 | 48.70 | 49.63 | 48.06 | 49.33 | 205,712 | -0.13(-0.26%) |
Mar 24, 2017 | 49.79 | 50.31 | 49.45 | 49.46 | 179,536 | -0.24(-0.49%) |
Mar 23, 2017 | 49.19 | 49.95 | 48.39 | 49.70 | 143,970 | +0.44(+0.90%) |
Mar 22, 2017 | 49.15 | 49.35 | 48.54 | 49.26 | 230,454 | -0.12(-0.25%) |
Mar 21, 2017 | 50.68 | 50.68 | 49.36 | 49.38 | 164,579 | -1.19(-2.35%) |
Mar 20, 2017 | 51.44 | 51.59 | 50.18 | 50.57 | 146,721 | -1.02(-1.99%) |
Mar 17, 2017 | 50.12 | 51.68 | 48.66 | 51.59 | 360,428 | +1.46(+2.91%) |
Mar 16, 2017 | 50.61 | 50.82 | 50.03 | 50.13 | 130,975 | -0.26(-0.52%) |
Mar 15, 2017 | 49.70 | 50.64 | 49.62 | 50.39 | 121,405 | +0.79(+1.59%) |
Mar 14, 2017 | 49.33 | 49.76 | 48.80 | 49.60 | 110,063 | -0.21(-0.42%) |
Mar 13, 2017 | 49.14 | 50.08 | 49.14 | 49.81 | 92,966 | +0.35(+0.70%) |
Mar 10, 2017 | 48.66 | 49.58 | 48.32 | 49.46 | 191,299 | +1.06(+2.19%) |
Mar 09, 2017 | 48.44 | 49.00 | 48.33 | 48.40 | 212,900 | -0.14(-0.29%) |
Mar 08, 2017 | 49.24 | 49.46 | 48.51 | 48.54 | 265,705 | -0.62(-1.25%) |
Mar 07, 2017 | 49.92 | 50.06 | 49.10 | 49.16 | 190,272 | -0.84(-1.68%) |
Mar 06, 2017 | 50.32 | 50.42 | 49.58 | 50.00 | 168,592 | -0.54(-1.07%) |
Mar 03, 2017 | 50.40 | 50.98 | 49.99 | 50.54 | 179,899 | +0.04(+0.09%) |
Mar 02, 2017 | 51.43 | 52.00 | 50.44 | 50.50 | 227,648 | -1.07(-2.08%) |