Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 45.70 | 45.70 | 43.52 | 44.82 | 664,483 | +5.20(+13.13%) |
May 30, 2017 | 40.43 | 40.78 | 38.85 | 39.62 | 119,612 | -0.11(-0.27%) |
May 26, 2017 | 39.27 | 40.66 | 38.70 | 39.72 | 49,216 | +0.25(+0.62%) |
May 25, 2017 | 40.11 | 40.95 | 38.91 | 39.48 | 72,043 | -0.74(-1.84%) |
May 24, 2017 | 40.92 | 41.69 | 40.11 | 40.22 | 44,768 | -0.70(-1.72%) |
May 23, 2017 | 39.62 | 41.27 | 39.62 | 40.92 | 35,204 | +1.27(+3.19%) |
May 22, 2017 | 39.06 | 40.78 | 39.06 | 39.65 | 87,646 | +0.25(+0.62%) |
May 19, 2017 | 39.09 | 39.86 | 38.77 | 39.41 | 101,734 | +0.67(+1.72%) |
May 18, 2017 | 40.88 | 40.90 | 38.46 | 38.74 | 110,151 | -2.18(-5.33%) |
May 17, 2017 | 42.04 | 43.03 | 40.88 | 40.92 | 35,103 | -1.58(-3.72%) |
May 16, 2017 | 42.68 | 43.47 | 39.02 | 42.50 | 61,023 | -0.32(-0.74%) |
May 15, 2017 | 44.82 | 45.52 | 42.68 | 42.82 | 64,458 | -1.48(-3.33%) |
May 12, 2017 | 46.12 | 46.12 | 43.77 | 44.29 | 54,704 | -1.44(-3.15%) |
May 11, 2017 | 46.47 | 46.47 | 43.95 | 45.73 | 51,585 | -1.02(-2.18%) |
May 10, 2017 | 46.47 | 47.25 | 45.88 | 46.75 | 38,339 | +0.39(+0.83%) |
May 09, 2017 | 46.58 | 47.07 | 45.24 | 46.37 | 53,971 | -0.21(-0.45%) |
May 08, 2017 | 46.65 | 47.39 | 45.88 | 46.58 | 52,983 | -0.28(-0.60%) |
May 05, 2017 | 46.47 | 47.63 | 45.88 | 46.86 | 36,987 | +0.95(+2.07%) |
May 04, 2017 | 46.97 | 46.97 | 45.49 | 45.91 | 33,774 | -1.12(-2.39%) |
May 03, 2017 | 47.28 | 47.39 | 46.68 | 47.04 | 35,080 | -0.11(-0.22%) |
May 02, 2017 | 46.33 | 47.35 | 46.02 | 47.14 | 28,701 | +0.95(+2.05%) |
May 01, 2017 | 46.26 | 46.86 | 45.72 | 46.19 | 25,720 | -0.21(-0.45%) |
Apr 28, 2017 | 47.11 | 47.11 | 46.09 | 46.40 | 19,865 | -0.53(-1.12%) |
Apr 27, 2017 | 47.28 | 47.88 | 46.65 | 46.93 | 23,057 | -0.70(-1.48%) |
Apr 26, 2017 | 46.51 | 48.05 | 46.40 | 47.63 | 45,562 | +1.30(+2.81%) |
Apr 25, 2017 | 46.68 | 47.98 | 45.56 | 46.33 | 78,135 | -0.42(-0.90%) |
Apr 24, 2017 | 48.34 | 49.07 | 46.19 | 46.75 | 32,022 | -1.41(-2.92%) |
Apr 21, 2017 | 48.41 | 49.53 | 46.89 | 48.16 | 82,339 | -0.14(-0.29%) |
Apr 20, 2017 | 46.86 | 48.83 | 46.86 | 48.30 | 64,681 | +1.20(+2.54%) |
Apr 19, 2017 | 46.40 | 48.34 | 46.23 | 47.11 | 87,998 | +0.81(+1.75%) |
Apr 18, 2017 | 46.26 | 46.81 | 45.17 | 46.30 | 65,866 | -0.14(-0.30%) |
Apr 17, 2017 | 45.28 | 46.70 | 45.03 | 46.44 | 55,041 | +1.02(+2.24%) |
Apr 13, 2017 | 46.09 | 47.35 | 45.21 | 45.42 | 42,524 | -0.84(-1.82%) |
Apr 12, 2017 | 46.86 | 47.35 | 45.00 | 46.26 | 63,698 | -0.84(-1.79%) |
Apr 11, 2017 | 46.79 | 48.34 | 46.61 | 47.11 | 32,831 | +0.53(+1.13%) |
Apr 10, 2017 | 46.93 | 48.49 | 46.51 | 46.58 | 73,061 | -0.42(-0.90%) |
Apr 07, 2017 | 49.92 | 50.09 | 47.00 | 47.00 | 106,580 | -2.92(-5.85%) |
Apr 06, 2017 | 49.00 | 50.09 | 48.72 | 49.92 | 173,036 | +0.53(+1.07%) |
Apr 05, 2017 | 49.57 | 49.57 | 48.02 | 49.39 | 72,682 | -0.25(-0.50%) |
Apr 04, 2017 | 49.81 | 49.81 | 48.30 | 49.64 | 58,848 | +0.04(+0.07%) |
Apr 03, 2017 | 50.45 | 50.62 | 49.11 | 49.60 | 135,075 | +0.04(+0.07%) |
Mar 31, 2017 | 48.86 | 49.92 | 48.86 | 49.57 | 85,505 | +0.88(+1.81%) |
Mar 30, 2017 | 47.39 | 48.90 | 46.75 | 48.69 | 178,004 | +2.60(+5.64%) |
Mar 29, 2017 | 46.16 | 46.68 | 45.76 | 46.09 | 58,355 | -0.39(-0.83%) |
Mar 28, 2017 | 45.73 | 46.93 | 45.70 | 46.47 | 60,204 | +0.42(+0.92%) |
Mar 27, 2017 | 45.45 | 46.30 | 44.68 | 46.05 | 28,283 | +0.49(+1.08%) |
Mar 24, 2017 | 45.38 | 46.30 | 44.96 | 45.56 | 57,555 | -0.14(-0.31%) |
Mar 23, 2017 | 43.06 | 46.40 | 42.85 | 45.70 | 89,220 | +2.57(+5.95%) |
Mar 22, 2017 | 42.92 | 44.61 | 42.18 | 43.13 | 116,208 | -0.25(-0.57%) |
Mar 21, 2017 | 43.98 | 44.47 | 43.06 | 43.38 | 137,304 | -0.81(-1.83%) |
Mar 20, 2017 | 44.61 | 45.00 | 43.94 | 44.19 | 41,724 | -0.63(-1.41%) |
Mar 17, 2017 | 45.21 | 45.30 | 43.94 | 44.82 | 87,159 | +0.14(+0.31%) |
Mar 16, 2017 | 44.79 | 44.82 | 44.15 | 44.68 | 72,795 | +0.60(+1.36%) |
Mar 15, 2017 | 45.17 | 45.52 | 44.08 | 44.08 | 99,012 | -1.27(-2.79%) |
Mar 14, 2017 | 46.58 | 46.58 | 44.79 | 45.35 | 125,790 | -0.70(-1.53%) |
Mar 13, 2017 | 45.56 | 47.25 | 45.49 | 46.05 | 161,520 | +0.53(+1.16%) |
Mar 10, 2017 | 44.65 | 46.47 | 44.12 | 45.52 | 379,609 | +1.05(+2.37%) |