Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 47.30 | 47.80 | 46.30 | 46.35 | 121,512 | -0.90(-1.90%) |
May 30, 2017 | 47.00 | 47.25 | 46.90 | 47.25 | 113,606 | +0.30(+0.64%) |
May 26, 2017 | 47.20 | 47.25 | 46.65 | 46.95 | 127,599 | -0.25(-0.53%) |
May 25, 2017 | 47.10 | 47.35 | 46.80 | 47.20 | 99,754 | +0.35(+0.75%) |
May 24, 2017 | 46.45 | 46.90 | 46.40 | 46.85 | 91,778 | +0.50(+1.08%) |
May 23, 2017 | 46.05 | 46.52 | 45.50 | 46.35 | 95,787 | +0.50(+1.09%) |
May 22, 2017 | 45.50 | 45.90 | 45.50 | 45.85 | 169,300 | +0.35(+0.77%) |
May 19, 2017 | 45.30 | 45.75 | 45.08 | 45.50 | 131,087 | +0.25(+0.55%) |
May 18, 2017 | 44.85 | 45.35 | 44.75 | 45.25 | 102,204 | +0.10(+0.22%) |
May 17, 2017 | 45.40 | 45.65 | 44.00 | 45.15 | 133,235 | -0.25(-0.55%) |
May 16, 2017 | 45.55 | 45.55 | 45.10 | 45.40 | 63,193 | +0.00(+0.00%) |
May 15, 2017 | 45.20 | 45.80 | 45.10 | 45.40 | 78,242 | +0.30(+0.67%) |
May 12, 2017 | 45.00 | 45.25 | 44.43 | 45.10 | 75,035 | -0.20(-0.44%) |
May 11, 2017 | 44.95 | 45.50 | 44.30 | 45.30 | 76,435 | +0.10(+0.22%) |
May 10, 2017 | 44.85 | 45.39 | 44.55 | 45.20 | 68,768 | +0.30(+0.67%) |
May 09, 2017 | 45.60 | 45.65 | 44.65 | 44.90 | 87,934 | -0.70(-1.54%) |
May 08, 2017 | 45.80 | 46.17 | 45.30 | 45.60 | 76,879 | -0.15(-0.33%) |
May 05, 2017 | 46.05 | 46.05 | 45.35 | 45.75 | 100,080 | -0.15(-0.33%) |
May 04, 2017 | 45.85 | 46.40 | 45.65 | 45.90 | 105,713 | +0.10(+0.22%) |
May 03, 2017 | 46.00 | 46.30 | 45.40 | 45.80 | 116,008 | -0.45(-0.97%) |
May 02, 2017 | 48.10 | 48.25 | 46.00 | 46.25 | 143,024 | -1.75(-3.65%) |
May 01, 2017 | 48.75 | 49.00 | 47.65 | 48.00 | 112,757 | -0.60(-1.23%) |
Apr 28, 2017 | 49.60 | 49.75 | 48.60 | 48.60 | 142,471 | -1.00(-2.02%) |
Apr 27, 2017 | 49.65 | 49.85 | 48.90 | 49.60 | 137,738 | +0.40(+0.81%) |
Apr 26, 2017 | 49.20 | 50.00 | 48.95 | 49.20 | 152,949 | +0.25(+0.51%) |
Apr 25, 2017 | 49.35 | 49.83 | 48.60 | 48.95 | 150,286 | +0.45(+0.93%) |
Apr 24, 2017 | 49.50 | 50.80 | 48.10 | 48.50 | 242,250 | +0.00(+0.00%) |
Apr 21, 2017 | 55.80 | 55.80 | 48.45 | 48.50 | 629,601 | -8.60(-15.06%) |
Apr 20, 2017 | 56.25 | 57.10 | 55.66 | 57.10 | 76,611 | +1.10(+1.96%) |
Apr 19, 2017 | 56.25 | 57.10 | 56.00 | 56.00 | 114,250 | +0.00(+0.00%) |
Apr 18, 2017 | 55.55 | 56.55 | 55.38 | 56.00 | 66,699 | +0.15(+0.27%) |
Apr 17, 2017 | 54.95 | 56.00 | 54.83 | 55.85 | 55,155 | +1.35(+2.48%) |
Apr 13, 2017 | 55.25 | 55.51 | 54.00 | 54.50 | 69,308 | -0.70(-1.27%) |
Apr 12, 2017 | 56.95 | 56.95 | 54.90 | 55.20 | 71,864 | -1.95(-3.41%) |
Apr 11, 2017 | 56.70 | 57.25 | 56.25 | 57.15 | 51,917 | +0.15(+0.26%) |
Apr 10, 2017 | 56.30 | 57.05 | 56.05 | 57.00 | 59,393 | +0.80(+1.42%) |
Apr 07, 2017 | 56.85 | 57.15 | 56.00 | 56.20 | 69,995 | -0.90(-1.58%) |
Apr 06, 2017 | 56.45 | 57.15 | 56.20 | 57.10 | 57,015 | +0.60(+1.06%) |
Apr 05, 2017 | 56.90 | 57.40 | 56.10 | 56.50 | 86,513 | +0.20(+0.36%) |
Apr 04, 2017 | 55.20 | 56.30 | 55.20 | 56.30 | 59,518 | +1.05(+1.90%) |
Apr 03, 2017 | 56.40 | 56.60 | 55.05 | 55.25 | 104,434 | -0.75(-1.34%) |
Mar 31, 2017 | 56.70 | 56.95 | 55.85 | 56.00 | 118,867 | -0.85(-1.50%) |
Mar 30, 2017 | 56.50 | 57.20 | 56.25 | 56.85 | 83,120 | +0.45(+0.80%) |
Mar 29, 2017 | 56.50 | 58.00 | 56.20 | 56.40 | 130,430 | +0.05(+0.09%) |
Mar 28, 2017 | 55.20 | 56.45 | 55.00 | 56.35 | 73,563 | +1.00(+1.81%) |
Mar 27, 2017 | 55.00 | 55.45 | 54.70 | 55.35 | 56,129 | -0.25(-0.45%) |
Mar 24, 2017 | 55.70 | 55.95 | 54.75 | 55.60 | 97,836 | +0.05(+0.09%) |
Mar 23, 2017 | 55.15 | 55.55 | 54.85 | 55.55 | 64,832 | +0.50(+0.91%) |
Mar 22, 2017 | 54.95 | 55.25 | 54.30 | 55.05 | 61,292 | +0.15(+0.27%) |
Mar 21, 2017 | 56.70 | 56.80 | 54.85 | 54.90 | 83,481 | -1.40(-2.49%) |
Mar 20, 2017 | 55.90 | 56.50 | 54.75 | 56.30 | 97,699 | +0.80(+1.44%) |
Mar 17, 2017 | 53.35 | 55.90 | 53.10 | 55.50 | 333,554 | +2.15(+4.03%) |
Mar 16, 2017 | 53.30 | 53.60 | 53.00 | 53.35 | 62,673 | +0.20(+0.38%) |
Mar 15, 2017 | 52.55 | 53.35 | 51.75 | 53.15 | 59,421 | +0.90(+1.72%) |
Mar 14, 2017 | 52.85 | 53.00 | 52.20 | 52.25 | 41,285 | -0.75(-1.42%) |
Mar 13, 2017 | 52.55 | 53.17 | 52.50 | 53.00 | 66,693 | +0.50(+0.95%) |
Mar 10, 2017 | 52.80 | 53.35 | 52.20 | 52.50 | 57,796 | +0.00(+0.00%) |
Mar 09, 2017 | 53.55 | 53.75 | 52.25 | 52.50 | 55,800 | -1.20(-2.23%) |
Mar 08, 2017 | 54.40 | 54.60 | 53.60 | 53.70 | 50,916 | -0.60(-1.10%) |
Mar 07, 2017 | 54.50 | 54.50 | 53.80 | 54.30 | 80,109 | -0.20(-0.37%) |
Mar 06, 2017 | 55.60 | 55.60 | 54.35 | 54.50 | 71,153 | -1.65(-2.94%) |
Mar 03, 2017 | 56.20 | 56.55 | 55.65 | 56.15 | 53,949 | -0.15(-0.27%) |
Mar 02, 2017 | 56.25 | 56.55 | 56.10 | 56.30 | 49,455 | -0.05(-0.09%) |