Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 45.65 | 45.91 | 45.24 | 45.75 | 29,055 | -0.09(-0.20%) |
May 30, 2017 | 46.62 | 46.87 | 45.81 | 45.84 | 19,733 | -1.03(-2.20%) |
May 26, 2017 | 46.78 | 46.87 | 46.57 | 46.87 | 6,924 | +0.07(+0.15%) |
May 25, 2017 | 47.65 | 47.90 | 46.48 | 46.80 | 14,084 | -0.71(-1.49%) |
May 24, 2017 | 47.53 | 47.95 | 47.28 | 47.51 | 8,815 | -0.02(-0.05%) |
May 23, 2017 | 48.01 | 48.17 | 47.03 | 47.53 | 20,871 | +0.00(+0.00%) |
May 22, 2017 | 48.61 | 48.93 | 47.53 | 47.53 | 15,049 | -0.74(-1.53%) |
May 19, 2017 | 48.07 | 48.50 | 47.73 | 48.27 | 11,119 | +0.52(+1.08%) |
May 18, 2017 | 47.80 | 48.02 | 47.51 | 47.75 | 9,734 | -0.18(-0.38%) |
May 17, 2017 | 47.62 | 48.07 | 47.32 | 47.93 | 12,646 | -0.16(-0.33%) |
May 16, 2017 | 48.18 | 48.18 | 47.66 | 48.09 | 9,345 | +0.18(+0.38%) |
May 15, 2017 | 48.68 | 48.68 | 47.87 | 47.91 | 11,096 | +0.34(+0.71%) |
May 12, 2017 | 47.87 | 48.36 | 47.53 | 47.57 | 8,587 | -0.02(-0.05%) |
May 11, 2017 | 48.00 | 48.07 | 47.57 | 47.60 | 13,633 | -0.25(-0.52%) |
May 10, 2017 | 47.64 | 48.25 | 47.26 | 47.84 | 22,689 | -0.04(-0.09%) |
May 09, 2017 | 47.93 | 47.96 | 47.35 | 47.89 | 13,570 | -0.11(-0.23%) |
May 08, 2017 | 47.60 | 48.00 | 47.32 | 48.00 | 12,194 | +0.52(+1.09%) |
May 05, 2017 | 46.79 | 47.60 | 46.67 | 47.48 | 22,111 | +0.74(+1.59%) |
May 04, 2017 | 47.64 | 47.67 | 46.29 | 46.74 | 30,732 | -1.33(-2.76%) |
May 03, 2017 | 47.91 | 48.20 | 47.60 | 48.07 | 15,478 | +0.11(+0.23%) |
May 02, 2017 | 47.96 | 48.59 | 47.87 | 47.96 | 21,142 | -0.05(-0.09%) |
May 01, 2017 | 47.98 | 48.29 | 47.87 | 48.00 | 7,095 | +0.13(+0.28%) |
Apr 28, 2017 | 47.98 | 48.02 | 47.75 | 47.87 | 12,328 | +0.09(+0.19%) |
Apr 27, 2017 | 47.93 | 48.23 | 47.62 | 47.78 | 11,722 | -0.31(-0.65%) |
Apr 26, 2017 | 48.56 | 48.76 | 48.09 | 48.09 | 8,403 | -0.47(-0.97%) |
Apr 25, 2017 | 48.52 | 48.72 | 48.24 | 48.56 | 9,197 | +0.13(+0.28%) |
Apr 24, 2017 | 48.41 | 48.70 | 48.16 | 48.43 | 11,804 | +0.09(+0.19%) |
Apr 21, 2017 | 48.18 | 48.34 | 47.82 | 48.34 | 5,990 | +0.38(+0.80%) |
Apr 20, 2017 | 48.41 | 48.41 | 47.91 | 47.96 | 13,907 | -0.43(-0.90%) |
Apr 19, 2017 | 49.15 | 49.15 | 48.34 | 48.39 | 10,879 | -0.49(-1.00%) |
Apr 18, 2017 | 48.25 | 48.88 | 48.25 | 48.88 | 10,900 | +0.43(+0.88%) |
Apr 17, 2017 | 48.61 | 48.68 | 48.25 | 48.45 | 17,342 | -0.05(-0.09%) |
Apr 13, 2017 | 48.70 | 48.85 | 48.36 | 48.50 | 14,743 | -0.16(-0.32%) |
Apr 12, 2017 | 48.88 | 48.97 | 48.39 | 48.65 | 12,675 | -0.09(-0.18%) |
Apr 11, 2017 | 48.56 | 48.83 | 48.32 | 48.74 | 26,082 | +0.20(+0.42%) |
Apr 10, 2017 | 48.65 | 48.67 | 48.41 | 48.54 | 10,714 | +0.16(+0.33%) |
Apr 07, 2017 | 48.56 | 48.61 | 48.18 | 48.38 | 6,633 | +0.13(+0.28%) |
Apr 06, 2017 | 47.73 | 48.36 | 47.55 | 48.25 | 7,620 | +0.76(+1.61%) |
Apr 05, 2017 | 48.32 | 48.50 | 47.46 | 47.48 | 26,864 | -0.25(-0.52%) |
Apr 04, 2017 | 47.44 | 47.98 | 47.03 | 47.73 | 8,641 | +0.20(+0.43%) |
Apr 03, 2017 | 47.84 | 48.00 | 47.01 | 47.53 | 7,440 | +0.07(+0.14%) |
Mar 31, 2017 | 46.67 | 47.66 | 46.67 | 47.46 | 11,414 | +0.38(+0.81%) |
Mar 30, 2017 | 47.03 | 47.24 | 46.79 | 47.08 | 12,944 | +0.16(+0.34%) |
Mar 29, 2017 | 46.07 | 47.01 | 46.07 | 46.92 | 12,246 | +0.79(+1.70%) |
Mar 28, 2017 | 45.51 | 46.16 | 45.51 | 46.14 | 24,572 | +0.85(+1.89%) |
Mar 27, 2017 | 45.12 | 45.48 | 45.08 | 45.28 | 26,483 | -0.47(-1.03%) |
Mar 24, 2017 | 46.00 | 46.36 | 45.60 | 45.75 | 14,601 | +0.09(+0.20%) |
Mar 23, 2017 | 45.53 | 46.25 | 45.46 | 45.66 | 11,412 | +0.18(+0.40%) |
Mar 22, 2017 | 45.80 | 46.02 | 45.10 | 45.48 | 19,420 | -0.45(-0.98%) |
Mar 21, 2017 | 46.41 | 46.45 | 45.66 | 45.93 | 15,553 | -0.52(-1.11%) |
Mar 20, 2017 | 46.50 | 46.61 | 46.32 | 46.45 | 13,452 | -0.04(-0.10%) |
Mar 17, 2017 | 46.52 | 46.61 | 46.38 | 46.50 | 9,299 | +0.10(+0.22%) |
Mar 16, 2017 | 46.45 | 46.68 | 46.07 | 46.39 | 7,396 | +0.10(+0.22%) |
Mar 15, 2017 | 45.75 | 46.50 | 45.62 | 46.29 | 14,558 | +0.76(+1.68%) |
Mar 14, 2017 | 46.43 | 46.65 | 45.48 | 45.53 | 21,634 | -1.28(-2.74%) |
Mar 13, 2017 | 46.47 | 46.88 | 46.38 | 46.81 | 9,565 | +0.43(+0.92%) |
Mar 10, 2017 | 46.83 | 47.35 | 45.98 | 46.38 | 13,612 | +0.13(+0.29%) |
Mar 09, 2017 | 47.98 | 47.98 | 45.98 | 46.25 | 45,878 | -2.05(-4.23%) |
Mar 08, 2017 | 48.92 | 48.92 | 48.18 | 48.29 | 14,721 | -0.54(-1.10%) |
Mar 07, 2017 | 49.03 | 49.28 | 48.63 | 48.83 | 11,996 | +0.00(+0.00%) |
Mar 06, 2017 | 48.74 | 49.10 | 48.50 | 48.83 | 15,199 | -0.25(-0.50%) |
Mar 03, 2017 | 48.72 | 49.10 | 48.50 | 49.08 | 11,870 | +0.36(+0.74%) |
Mar 02, 2017 | 48.70 | 49.01 | 48.47 | 48.72 | 8,481 | -0.04(-0.09%) |