Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 50.56 | 50.85 | 50.05 | 50.35 | 757,084 | +0.47(+0.94%) |
May 30, 2017 | 49.17 | 49.96 | 49.12 | 49.88 | 685,832 | +0.83(+1.69%) |
May 26, 2017 | 49.75 | 49.80 | 48.67 | 49.05 | 521,561 | -0.60(-1.21%) |
May 25, 2017 | 48.90 | 50.05 | 48.75 | 49.65 | 1,331,815 | +0.88(+1.80%) |
May 24, 2017 | 47.86 | 48.86 | 47.85 | 48.77 | 439,956 | +0.80(+1.67%) |
May 23, 2017 | 48.00 | 48.66 | 47.75 | 47.97 | 617,012 | -0.01(-0.02%) |
May 22, 2017 | 47.49 | 48.20 | 47.23 | 47.98 | 572,340 | +0.59(+1.24%) |
May 19, 2017 | 46.53 | 47.50 | 46.51 | 47.39 | 490,204 | +0.99(+2.13%) |
May 18, 2017 | 46.57 | 47.29 | 46.40 | 46.40 | 821,039 | -0.29(-0.62%) |
May 17, 2017 | 46.45 | 47.00 | 46.25 | 46.69 | 583,589 | -0.22(-0.47%) |
May 16, 2017 | 46.87 | 46.98 | 46.44 | 46.91 | 286,466 | +0.18(+0.39%) |
May 15, 2017 | 46.42 | 47.15 | 46.38 | 46.73 | 316,235 | +0.35(+0.75%) |
May 12, 2017 | 46.61 | 46.85 | 46.20 | 46.38 | 396,589 | -0.37(-0.79%) |
May 11, 2017 | 47.03 | 47.15 | 46.59 | 46.75 | 402,460 | -0.39(-0.83%) |
May 10, 2017 | 46.80 | 47.32 | 46.51 | 47.14 | 504,595 | +0.31(+0.66%) |
May 09, 2017 | 46.23 | 47.00 | 46.20 | 46.83 | 490,382 | +0.66(+1.43%) |
May 08, 2017 | 46.25 | 46.78 | 45.94 | 46.17 | 524,580 | -0.08(-0.17%) |
May 05, 2017 | 46.16 | 46.28 | 45.90 | 46.25 | 592,205 | +0.28(+0.61%) |
May 04, 2017 | 45.89 | 46.03 | 45.64 | 45.97 | 324,143 | +0.14(+0.31%) |
May 03, 2017 | 46.34 | 46.97 | 45.73 | 45.83 | 385,961 | -0.61(-1.31%) |
May 02, 2017 | 46.02 | 46.55 | 46.01 | 46.44 | 400,304 | +0.45(+0.98%) |
May 01, 2017 | 46.09 | 46.23 | 45.81 | 45.99 | 527,651 | +0.02(+0.04%) |
Apr 28, 2017 | 45.83 | 46.25 | 45.83 | 45.97 | 453,843 | +0.21(+0.46%) |
Apr 27, 2017 | 46.37 | 47.02 | 45.71 | 45.76 | 869,166 | -0.05(-0.11%) |
Apr 26, 2017 | 42.50 | 45.87 | 41.67 | 45.81 | 1,587,262 | +2.07(+4.73%) |
Apr 25, 2017 | 43.02 | 43.99 | 43.00 | 43.74 | 779,692 | +0.86(+2.01%) |
Apr 24, 2017 | 42.64 | 42.97 | 42.33 | 42.88 | 485,538 | +0.77(+1.83%) |
Apr 21, 2017 | 42.52 | 42.52 | 41.90 | 42.11 | 444,480 | -0.38(-0.89%) |
Apr 20, 2017 | 41.68 | 42.62 | 41.61 | 42.49 | 630,149 | +0.89(+2.14%) |
Apr 19, 2017 | 41.32 | 41.74 | 41.04 | 41.60 | 630,764 | +0.51(+1.24%) |
Apr 18, 2017 | 41.15 | 41.27 | 40.59 | 41.09 | 395,554 | -0.23(-0.56%) |
Apr 17, 2017 | 41.23 | 41.49 | 41.09 | 41.32 | 395,810 | +0.18(+0.44%) |
Apr 13, 2017 | 40.99 | 41.33 | 40.68 | 41.14 | 410,567 | +0.13(+0.32%) |
Apr 12, 2017 | 41.19 | 41.49 | 40.95 | 41.01 | 394,686 | -0.29(-0.70%) |
Apr 11, 2017 | 40.97 | 41.35 | 40.97 | 41.30 | 373,594 | +0.18(+0.44%) |
Apr 10, 2017 | 41.05 | 41.29 | 40.82 | 41.12 | 721,226 | +0.26(+0.64%) |
Apr 07, 2017 | 40.82 | 41.23 | 40.82 | 40.86 | 395,094 | -0.12(-0.29%) |
Apr 06, 2017 | 41.06 | 41.98 | 40.51 | 40.98 | 455,509 | -0.04(-0.10%) |
Apr 05, 2017 | 41.64 | 41.74 | 40.96 | 41.02 | 473,071 | -0.43(-1.04%) |
Apr 04, 2017 | 42.04 | 42.42 | 41.31 | 41.45 | 486,007 | -0.56(-1.33%) |
Apr 03, 2017 | 42.23 | 42.55 | 41.68 | 42.01 | 472,490 | -0.12(-0.28%) |
Mar 31, 2017 | 42.27 | 42.70 | 42.10 | 42.13 | 491,454 | -0.20(-0.47%) |
Mar 30, 2017 | 42.33 | 42.39 | 42.19 | 42.33 | 421,487 | +0.04(+0.09%) |
Mar 29, 2017 | 42.54 | 42.71 | 42.10 | 42.29 | 442,065 | -0.31(-0.73%) |
Mar 28, 2017 | 42.90 | 43.08 | 42.47 | 42.60 | 550,028 | -0.40(-0.93%) |
Mar 27, 2017 | 42.44 | 43.04 | 42.20 | 43.00 | 680,228 | +0.26(+0.61%) |
Mar 24, 2017 | 42.47 | 43.05 | 42.40 | 42.74 | 546,851 | +0.39(+0.92%) |
Mar 23, 2017 | 42.85 | 43.83 | 42.23 | 42.35 | 424,751 | -0.55(-1.28%) |
Mar 22, 2017 | 42.80 | 43.11 | 42.66 | 42.90 | 368,365 | +0.22(+0.52%) |
Mar 21, 2017 | 43.15 | 43.40 | 42.62 | 42.68 | 1,016,612 | -0.49(-1.14%) |
Mar 20, 2017 | 43.53 | 43.58 | 42.90 | 43.17 | 865,165 | -0.15(-0.35%) |
Mar 17, 2017 | 41.96 | 43.44 | 41.96 | 43.32 | 1,150,704 | +1.05(+2.48%) |
Mar 16, 2017 | 43.30 | 43.30 | 42.19 | 42.27 | 690,458 | -0.99(-2.29%) |
Mar 15, 2017 | 43.14 | 43.51 | 42.78 | 43.26 | 565,531 | +0.23(+0.53%) |
Mar 14, 2017 | 43.61 | 43.65 | 43.03 | 43.03 | 299,024 | -0.65(-1.49%) |
Mar 13, 2017 | 43.14 | 43.78 | 42.81 | 43.68 | 495,802 | +0.53(+1.23%) |
Mar 10, 2017 | 43.63 | 43.64 | 42.80 | 43.15 | 561,683 | -0.21(-0.48%) |
Mar 09, 2017 | 42.72 | 43.44 | 42.40 | 43.36 | 543,915 | +0.81(+1.90%) |
Mar 08, 2017 | 42.33 | 42.70 | 42.15 | 42.55 | 516,003 | +0.40(+0.95%) |
Mar 07, 2017 | 41.92 | 42.27 | 41.77 | 42.15 | 461,877 | +0.11(+0.26%) |
Mar 06, 2017 | 42.70 | 42.70 | 41.79 | 42.04 | 526,707 | -0.69(-1.61%) |
Mar 03, 2017 | 42.73 | 42.93 | 42.41 | 42.73 | 291,009 | -0.01(-0.02%) |
Mar 02, 2017 | 43.09 | 43.17 | 42.74 | 42.74 | 645,501 | -0.49(-1.13%) |