Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 49.25 | 49.65 | 49.17 | 49.40 | 253,374 | +0.17(+0.35%) |
May 30, 2017 | 49.37 | 49.76 | 49.06 | 49.23 | 335,767 | -0.09(-0.17%) |
May 26, 2017 | 49.64 | 49.77 | 49.12 | 49.31 | 149,678 | -0.37(-0.75%) |
May 25, 2017 | 49.93 | 50.30 | 49.62 | 49.68 | 223,820 | -0.25(-0.50%) |
May 24, 2017 | 50.12 | 50.44 | 49.83 | 49.93 | 216,366 | -0.03(-0.05%) |
May 23, 2017 | 50.01 | 50.33 | 49.81 | 49.96 | 191,537 | +0.10(+0.21%) |
May 22, 2017 | 49.35 | 50.16 | 49.34 | 49.85 | 286,287 | -0.12(-0.25%) |
May 19, 2017 | 49.80 | 50.33 | 49.60 | 49.98 | 287,847 | +0.11(+0.22%) |
May 18, 2017 | 49.77 | 50.03 | 49.36 | 49.87 | 295,231 | +0.25(+0.50%) |
May 17, 2017 | 49.12 | 50.04 | 48.85 | 49.62 | 299,960 | +0.47(+0.96%) |
May 16, 2017 | 49.59 | 49.59 | 48.93 | 49.15 | 175,009 | -0.49(-0.99%) |
May 15, 2017 | 49.34 | 50.16 | 49.34 | 49.64 | 405,213 | +0.37(+0.74%) |
May 12, 2017 | 48.87 | 49.28 | 48.59 | 49.27 | 265,622 | +0.39(+0.79%) |
May 11, 2017 | 48.19 | 48.94 | 47.84 | 48.89 | 388,145 | +0.54(+1.11%) |
May 10, 2017 | 47.52 | 48.54 | 47.28 | 48.35 | 352,168 | +0.98(+2.07%) |
May 09, 2017 | 47.13 | 47.72 | 46.68 | 47.37 | 373,515 | +0.19(+0.40%) |
May 08, 2017 | 47.80 | 47.83 | 46.92 | 47.18 | 295,917 | -0.48(-1.02%) |
May 05, 2017 | 47.39 | 47.68 | 47.12 | 47.66 | 230,802 | +0.44(+0.94%) |
May 04, 2017 | 46.96 | 47.42 | 46.48 | 47.22 | 410,999 | +0.01(+0.01%) |
May 03, 2017 | 47.72 | 47.87 | 46.87 | 47.21 | 261,913 | -0.41(-0.85%) |
May 02, 2017 | 48.11 | 48.11 | 47.34 | 47.62 | 254,039 | -0.46(-0.95%) |
May 01, 2017 | 47.99 | 48.27 | 47.56 | 48.08 | 177,681 | +0.22(+0.45%) |
Apr 28, 2017 | 48.76 | 48.76 | 47.68 | 47.86 | 262,248 | -0.90(-1.85%) |
Apr 27, 2017 | 48.81 | 49.29 | 48.70 | 48.76 | 157,684 | +0.01(+0.01%) |
Apr 26, 2017 | 48.60 | 49.19 | 48.43 | 48.76 | 274,484 | -0.01(-0.01%) |
Apr 25, 2017 | 49.25 | 48.67 | 48.76 | 274,234 | -0.08(-0.16%) | |
Apr 24, 2017 | 49.54 | 49.80 | 48.19 | 48.84 | 239,214 | -0.56(-1.13%) |
Apr 21, 2017 | 49.53 | 49.67 | 49.33 | 49.40 | 248,375 | -0.22(-0.44%) |
Apr 20, 2017 | 49.47 | 49.63 | 49.15 | 49.61 | 233,076 | +0.24(+0.48%) |
Apr 19, 2017 | 49.21 | 49.54 | 49.09 | 49.38 | 266,833 | +0.17(+0.35%) |
Apr 18, 2017 | 49.08 | 49.31 | 48.79 | 49.21 | 201,730 | +0.14(+0.29%) |
Apr 17, 2017 | 48.75 | 49.09 | 48.64 | 49.06 | 157,092 | +0.54(+1.11%) |
Apr 13, 2017 | 48.59 | 48.89 | 48.40 | 48.53 | 194,330 | -0.09(-0.19%) |
Apr 12, 2017 | 48.85 | 49.12 | 48.42 | 48.62 | 233,331 | -0.32(-0.65%) |
Apr 11, 2017 | 48.50 | 49.09 | 48.35 | 48.94 | 224,499 | +0.37(+0.77%) |
Apr 10, 2017 | 48.15 | 48.63 | 48.07 | 48.57 | 182,933 | +0.42(+0.87%) |
Apr 07, 2017 | 48.11 | 48.59 | 48.10 | 48.15 | 267,686 | +0.16(+0.33%) |
Apr 06, 2017 | 47.80 | 48.12 | 47.62 | 47.99 | 308,804 | +0.20(+0.41%) |
Apr 05, 2017 | 47.57 | 48.08 | 47.51 | 47.79 | 269,731 | +0.31(+0.65%) |
Apr 04, 2017 | 47.59 | 47.84 | 47.36 | 47.49 | 273,760 | -0.12(-0.26%) |
Apr 03, 2017 | 47.49 | 47.72 | 47.26 | 47.61 | 322,724 | +0.10(+0.22%) |
Mar 31, 2017 | 47.23 | 47.60 | 47.03 | 47.51 | 370,045 | +0.41(+0.86%) |
Mar 30, 2017 | 47.23 | 47.35 | 46.77 | 47.10 | 302,708 | -0.14(-0.29%) |
Mar 29, 2017 | 45.95 | 47.35 | 45.89 | 47.24 | 803,398 | +1.35(+2.94%) |
Mar 28, 2017 | 46.34 | 46.62 | 45.75 | 45.89 | 612,227 | -0.35(-0.75%) |
Mar 27, 2017 | 46.45 | 47.03 | 46.12 | 46.24 | 1,032,262 | -0.19(-0.42%) |
Mar 24, 2017 | 46.37 | 46.63 | 46.22 | 46.43 | 410,002 | +0.06(+0.14%) |
Mar 23, 2017 | 45.90 | 46.85 | 45.74 | 46.37 | 351,684 | +0.43(+0.94%) |
Mar 22, 2017 | 45.82 | 45.99 | 45.36 | 45.94 | 415,370 | +0.32(+0.69%) |
Mar 21, 2017 | 45.83 | 46.00 | 45.60 | 45.62 | 391,924 | -0.12(-0.25%) |
Mar 20, 2017 | 45.99 | 46.14 | 45.61 | 45.74 | 265,625 | -0.14(-0.31%) |
Mar 17, 2017 | 45.59 | 46.11 | 45.28 | 45.88 | 299,346 | +0.26(+0.58%) |
Mar 16, 2017 | 45.46 | 45.84 | 45.17 | 45.61 | 291,471 | +0.01(+0.03%) |
Mar 15, 2017 | 44.81 | 45.80 | 44.76 | 45.60 | 233,430 | +0.88(+1.96%) |
Mar 14, 2017 | 44.80 | 44.96 | 44.56 | 44.72 | 141,640 | -0.19(-0.43%) |
Mar 13, 2017 | 44.83 | 45.14 | 44.50 | 44.92 | 354,866 | +0.06(+0.13%) |
Mar 10, 2017 | 45.22 | 45.54 | 44.74 | 44.86 | 358,325 | -0.01(-0.03%) |
Mar 09, 2017 | 45.55 | 45.96 | 44.68 | 44.87 | 389,037 | -0.70(-1.54%) |
Mar 08, 2017 | 46.53 | 46.60 | 45.57 | 45.57 | 383,661 | -1.10(-2.35%) |
Mar 07, 2017 | 47.34 | 47.46 | 46.65 | 46.67 | 534,066 | -0.82(-1.73%) |
Mar 06, 2017 | 47.76 | 47.93 | 47.17 | 47.49 | 344,762 | -0.55(-1.16%) |
Mar 03, 2017 | 48.05 | 48.07 | 47.45 | 48.05 | 217,853 | -0.05(-0.09%) |
Mar 02, 2017 | 48.32 | 48.34 | 47.87 | 48.09 | 288,836 | -0.43(-0.88%) |