Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 45.21 | 45.25 | 44.08 | 44.41 | 113,620 | -0.71(-1.57%) |
May 30, 2017 | 45.96 | 45.96 | 44.96 | 45.12 | 108,067 | -1.00(-2.17%) |
May 26, 2017 | 45.29 | 46.55 | 45.17 | 46.13 | 82,947 | +0.75(+1.66%) |
May 25, 2017 | 45.54 | 45.63 | 44.79 | 45.38 | 55,391 | +0.00(+0.00%) |
May 24, 2017 | 45.58 | 46.34 | 45.17 | 45.38 | 55,258 | -0.17(-0.37%) |
May 23, 2017 | 45.54 | 45.63 | 45.12 | 45.54 | 58,607 | +0.21(+0.46%) |
May 22, 2017 | 45.12 | 45.54 | 44.71 | 45.33 | 75,304 | +0.29(+0.65%) |
May 19, 2017 | 44.79 | 45.54 | 44.66 | 45.04 | 88,240 | +0.21(+0.47%) |
May 18, 2017 | 44.71 | 45.06 | 44.12 | 44.83 | 97,803 | +0.17(+0.37%) |
May 17, 2017 | 45.96 | 45.58 | 44.29 | 44.66 | 105,968 | -1.30(-2.82%) |
May 16, 2017 | 46.46 | 46.46 | 45.71 | 45.96 | 67,541 | -0.46(-0.99%) |
May 15, 2017 | 46.13 | 46.71 | 45.59 | 46.42 | 66,345 | +0.40(+0.87%) |
May 12, 2017 | 46.64 | 46.98 | 45.56 | 46.02 | 93,304 | -0.33(-0.72%) |
May 11, 2017 | 46.73 | 47.39 | 46.27 | 46.35 | 73,838 | -0.75(-1.59%) |
May 10, 2017 | 47.52 | 47.52 | 46.64 | 47.10 | 92,870 | -0.67(-1.39%) |
May 09, 2017 | 48.48 | 48.56 | 47.48 | 47.77 | 81,161 | -0.62(-1.29%) |
May 08, 2017 | 48.06 | 48.43 | 47.14 | 48.39 | 71,529 | +0.21(+0.43%) |
May 05, 2017 | 49.43 | 49.43 | 47.68 | 48.18 | 93,034 | -1.17(-2.36%) |
May 04, 2017 | 49.31 | 49.43 | 48.48 | 49.35 | 59,767 | +0.21(+0.42%) |
May 03, 2017 | 49.85 | 50.27 | 49.10 | 49.14 | 73,139 | -0.83(-1.67%) |
May 02, 2017 | 49.77 | 50.10 | 49.60 | 49.97 | 62,289 | +0.25(+0.50%) |
May 01, 2017 | 49.56 | 49.93 | 49.43 | 49.73 | 54,515 | +0.46(+0.93%) |
Apr 28, 2017 | 50.39 | 50.39 | 49.23 | 49.27 | 64,849 | -0.92(-1.83%) |
Apr 27, 2017 | 49.97 | 50.89 | 49.97 | 50.18 | 133,697 | +0.25(+0.50%) |
Apr 26, 2017 | 49.52 | 50.68 | 49.52 | 49.93 | 75,372 | +0.50(+1.01%) |
Apr 25, 2017 | 50.22 | 49.43 | 49.43 | 82,445 | -0.17(-0.34%) | |
Apr 24, 2017 | 50.31 | 50.64 | 49.35 | 49.60 | 65,909 | -0.08(-0.17%) |
Apr 21, 2017 | 48.98 | 49.85 | 48.73 | 49.68 | 90,839 | +0.54(+1.10%) |
Apr 20, 2017 | 48.35 | 49.23 | 47.81 | 49.14 | 88,842 | +0.96(+1.99%) |
Apr 19, 2017 | 48.27 | 48.68 | 47.89 | 48.18 | 95,882 | +0.08(+0.17%) |
Apr 18, 2017 | 47.18 | 48.27 | 47.18 | 48.10 | 94,834 | +0.58(+1.23%) |
Apr 17, 2017 | 46.77 | 47.56 | 46.77 | 47.52 | 63,057 | +0.92(+1.97%) |
Apr 13, 2017 | 47.35 | 47.68 | 46.60 | 46.60 | 42,009 | -0.87(-1.84%) |
Apr 12, 2017 | 47.89 | 47.93 | 47.02 | 47.48 | 66,807 | -0.62(-1.30%) |
Apr 11, 2017 | 47.02 | 48.18 | 46.81 | 48.10 | 59,655 | +1.04(+2.21%) |
Apr 10, 2017 | 47.35 | 47.77 | 46.56 | 47.06 | 87,245 | -0.25(-0.53%) |
Apr 07, 2017 | 46.93 | 47.77 | 46.93 | 47.31 | 87,685 | +0.29(+0.62%) |
Apr 06, 2017 | 47.02 | 47.35 | 46.35 | 47.02 | 111,893 | -0.12(-0.26%) |
Apr 05, 2017 | 48.64 | 48.77 | 47.02 | 47.14 | 80,269 | -1.08(-2.25%) |
Apr 04, 2017 | 47.73 | 48.31 | 47.60 | 48.23 | 67,144 | +0.42(+0.87%) |
Apr 03, 2017 | 49.56 | 49.56 | 47.64 | 47.81 | 112,462 | -1.71(-3.45%) |
Mar 31, 2017 | 48.10 | 49.93 | 48.02 | 49.52 | 167,839 | +1.33(+2.77%) |
Mar 30, 2017 | 48.10 | 48.93 | 47.98 | 48.18 | 166,509 | +0.12(+0.26%) |
Mar 29, 2017 | 48.10 | 48.27 | 47.60 | 48.06 | 44,906 | -0.17(-0.35%) |
Mar 28, 2017 | 46.93 | 48.27 | 46.52 | 48.23 | 67,976 | +1.17(+2.48%) |
Mar 27, 2017 | 46.56 | 47.27 | 46.35 | 47.06 | 79,560 | -0.21(-0.44%) |
Mar 24, 2017 | 47.77 | 47.89 | 46.93 | 47.27 | 63,801 | -0.46(-0.96%) |
Mar 23, 2017 | 47.02 | 47.85 | 46.73 | 47.73 | 152,923 | +0.83(+1.78%) |
Mar 22, 2017 | 46.56 | 46.98 | 45.56 | 46.89 | 153,756 | +0.46(+0.99%) |
Mar 21, 2017 | 47.39 | 47.39 | 46.35 | 46.44 | 75,300 | -0.83(-1.76%) |
Mar 20, 2017 | 47.93 | 48.31 | 47.14 | 47.27 | 49,488 | -0.71(-1.48%) |
Mar 17, 2017 | 47.23 | 48.14 | 47.09 | 47.98 | 197,746 | +0.79(+1.68%) |
Mar 16, 2017 | 46.98 | 47.23 | 46.73 | 47.18 | 51,208 | +0.37(+0.80%) |
Mar 15, 2017 | 46.23 | 47.18 | 46.06 | 46.81 | 87,228 | +0.87(+1.90%) |
Mar 14, 2017 | 46.14 | 46.14 | 45.39 | 45.94 | 82,310 | -0.33(-0.72%) |
Mar 13, 2017 | 46.14 | 46.31 | 45.77 | 46.27 | 79,838 | +0.29(+0.63%) |
Mar 10, 2017 | 44.52 | 46.23 | 44.23 | 45.98 | 156,276 | +1.75(+3.95%) |
Mar 09, 2017 | 45.56 | 46.10 | 44.14 | 44.23 | 176,299 | -2.21(-4.75%) |
Mar 08, 2017 | 46.52 | 46.98 | 46.19 | 46.44 | 89,871 | -0.08(-0.18%) |
Mar 07, 2017 | 45.98 | 46.64 | 45.98 | 46.52 | 76,439 | +0.33(+0.72%) |
Mar 06, 2017 | 47.27 | 47.27 | 46.06 | 46.19 | 127,872 | -1.31(-2.75%) |
Mar 03, 2017 | 47.53 | 47.83 | 47.08 | 47.49 | 82,518 | -0.04(-0.09%) |
Mar 02, 2017 | 48.70 | 48.74 | 47.37 | 47.53 | 113,655 | -1.29(-2.64%) |