Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 48.90 | 49.35 | 48.76 | 49.26 | 227,792 | +0.46(+0.93%) |
May 30, 2017 | 48.67 | 48.85 | 48.44 | 48.80 | 130,060 | +0.09(+0.19%) |
May 26, 2017 | 49.03 | 49.22 | 48.51 | 48.71 | 177,538 | -0.23(-0.47%) |
May 25, 2017 | 48.71 | 49.03 | 48.35 | 48.94 | 167,868 | +0.36(+0.75%) |
May 24, 2017 | 48.35 | 48.80 | 48.08 | 48.58 | 225,436 | +0.18(+0.38%) |
May 23, 2017 | 48.53 | 49.17 | 48.35 | 48.39 | 170,534 | +0.05(+0.09%) |
May 22, 2017 | 47.44 | 48.39 | 47.44 | 48.35 | 115,108 | +0.87(+1.83%) |
May 19, 2017 | 47.16 | 47.57 | 47.03 | 47.48 | 141,615 | +0.23(+0.48%) |
May 18, 2017 | 47.25 | 47.44 | 46.66 | 47.25 | 190,726 | +0.14(+0.29%) |
May 17, 2017 | 47.16 | 47.57 | 46.98 | 47.12 | 263,521 | -0.05(-0.10%) |
May 16, 2017 | 47.12 | 47.21 | 46.89 | 47.16 | 205,957 | +0.05(+0.10%) |
May 15, 2017 | 46.89 | 47.25 | 46.89 | 47.12 | 138,297 | +0.18(+0.39%) |
May 12, 2017 | 46.84 | 46.98 | 46.62 | 46.93 | 115,243 | +0.27(+0.59%) |
May 11, 2017 | 46.52 | 46.66 | 46.21 | 46.66 | 124,012 | -0.05(-0.10%) |
May 10, 2017 | 46.43 | 46.85 | 46.30 | 46.71 | 146,275 | +0.23(+0.49%) |
May 09, 2017 | 46.93 | 47.12 | 46.34 | 46.48 | 169,643 | -0.46(-0.97%) |
May 08, 2017 | 47.25 | 47.44 | 46.75 | 46.93 | 147,718 | -0.27(-0.58%) |
May 05, 2017 | 46.71 | 47.30 | 46.64 | 47.21 | 203,173 | +0.59(+1.27%) |
May 04, 2017 | 46.66 | 46.89 | 46.30 | 46.62 | 220,476 | -0.05(-0.10%) |
May 03, 2017 | 45.38 | 46.84 | 44.53 | 46.66 | 191,149 | +0.27(+0.59%) |
May 02, 2017 | 46.66 | 47.12 | 46.34 | 46.39 | 190,681 | -0.27(-0.59%) |
May 01, 2017 | 47.16 | 47.16 | 46.21 | 46.66 | 255,007 | -0.41(-0.87%) |
Apr 28, 2017 | 47.57 | 47.62 | 46.87 | 47.07 | 250,522 | -0.46(-0.96%) |
Apr 27, 2017 | 47.44 | 47.89 | 47.39 | 47.53 | 143,387 | +0.05(+0.10%) |
Apr 26, 2017 | 47.16 | 47.89 | 47.03 | 47.48 | 238,874 | +0.23(+0.48%) |
Apr 25, 2017 | 47.21 | 47.53 | 46.39 | 47.25 | 192,717 | -0.05(-0.10%) |
Apr 24, 2017 | 47.16 | 47.57 | 46.80 | 47.30 | 192,855 | +0.18(+0.39%) |
Apr 21, 2017 | 46.48 | 47.12 | 46.48 | 47.12 | 174,338 | +0.55(+1.18%) |
Apr 20, 2017 | 46.62 | 46.66 | 46.21 | 46.57 | 151,045 | -0.14(-0.29%) |
Apr 19, 2017 | 46.93 | 46.93 | 46.50 | 46.71 | 157,402 | -0.23(-0.49%) |
Apr 18, 2017 | 46.93 | 47.03 | 46.71 | 46.93 | 174,278 | +0.09(+0.19%) |
Apr 17, 2017 | 46.71 | 46.98 | 46.52 | 46.84 | 132,424 | +0.23(+0.49%) |
Apr 13, 2017 | 46.84 | 47.16 | 46.52 | 46.62 | 291,723 | -0.27(-0.58%) |
Apr 12, 2017 | 46.93 | 47.16 | 46.66 | 46.89 | 141,219 | +0.00(+0.00%) |
Apr 11, 2017 | 46.39 | 46.98 | 46.21 | 46.89 | 144,285 | +0.41(+0.88%) |
Apr 10, 2017 | 46.48 | 46.62 | 46.16 | 46.48 | 160,129 | +0.05(+0.10%) |
Apr 07, 2017 | 46.62 | 46.80 | 46.34 | 46.43 | 316,901 | -0.09(-0.20%) |
Apr 06, 2017 | 46.25 | 46.57 | 46.16 | 46.52 | 205,931 | +0.09(+0.20%) |
Apr 05, 2017 | 45.98 | 46.52 | 45.89 | 46.43 | 234,000 | +0.46(+0.99%) |
Apr 04, 2017 | 45.70 | 46.07 | 45.66 | 45.98 | 167,104 | +0.18(+0.40%) |
Apr 03, 2017 | 46.25 | 46.25 | 45.57 | 45.79 | 311,898 | -0.27(-0.59%) |
Mar 31, 2017 | 45.57 | 46.21 | 45.34 | 46.07 | 345,175 | +0.64(+1.41%) |
Mar 30, 2017 | 45.48 | 45.52 | 44.97 | 45.43 | 237,716 | +0.18(+0.40%) |
Mar 29, 2017 | 45.52 | 45.52 | 45.11 | 45.25 | 376,529 | -0.18(-0.40%) |
Mar 28, 2017 | 45.34 | 45.43 | 44.97 | 45.43 | 192,662 | +0.09(+0.20%) |
Mar 27, 2017 | 45.20 | 45.43 | 44.70 | 45.34 | 158,307 | +0.14(+0.30%) |
Mar 24, 2017 | 44.79 | 45.52 | 44.79 | 45.20 | 138,511 | +0.32(+0.71%) |
Mar 23, 2017 | 44.75 | 45.20 | 44.65 | 44.88 | 176,584 | +0.18(+0.41%) |
Mar 22, 2017 | 44.84 | 45.11 | 44.43 | 44.70 | 179,873 | +0.09(+0.20%) |
Mar 21, 2017 | 44.15 | 44.88 | 43.95 | 44.61 | 147,596 | +0.50(+1.14%) |
Mar 20, 2017 | 44.79 | 44.88 | 43.79 | 44.11 | 261,881 | -0.68(-1.53%) |
Mar 17, 2017 | 44.15 | 44.88 | 44.06 | 44.79 | 383,624 | +0.64(+1.45%) |
Mar 16, 2017 | 44.47 | 44.65 | 44.11 | 44.15 | 250,446 | -0.41(-0.92%) |
Mar 15, 2017 | 43.74 | 44.84 | 43.74 | 44.56 | 317,425 | +1.01(+2.33%) |
Mar 14, 2017 | 43.64 | 43.91 | 43.51 | 43.55 | 87,209 | -0.14(-0.31%) |
Mar 13, 2017 | 43.46 | 43.87 | 43.46 | 43.69 | 90,877 | +0.18(+0.42%) |
Mar 10, 2017 | 43.41 | 43.64 | 43.19 | 43.51 | 134,369 | +0.32(+0.73%) |
Mar 09, 2017 | 43.19 | 43.51 | 42.92 | 43.19 | 179,456 | -0.05(-0.10%) |
Mar 08, 2017 | 43.91 | 44.14 | 43.19 | 43.23 | 139,643 | -1.04(-2.35%) |
Mar 07, 2017 | 44.28 | 44.50 | 44.00 | 44.28 | 142,571 | +0.00(+0.00%) |
Mar 06, 2017 | 44.73 | 44.91 | 44.23 | 44.28 | 150,808 | -0.59(-1.31%) |
Mar 03, 2017 | 44.86 | 45.00 | 44.37 | 44.86 | 193,356 | -0.09(-0.20%) |
Mar 02, 2017 | 44.46 | 44.98 | 44.32 | 44.96 | 304,279 | +0.32(+0.71%) |