Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 46.67 | 46.76 | 45.77 | 46.51 | 74,573 | -0.10(-0.20%) |
May 30, 2017 | 46.24 | 46.94 | 46.16 | 46.60 | 102,508 | +0.32(+0.69%) |
May 26, 2017 | 47.43 | 47.50 | 46.20 | 46.28 | 183,668 | -1.21(-2.55%) |
May 25, 2017 | 46.48 | 47.62 | 46.19 | 47.50 | 145,134 | +1.40(+3.04%) |
May 24, 2017 | 46.98 | 47.03 | 45.54 | 46.09 | 163,104 | -0.83(-1.77%) |
May 23, 2017 | 47.43 | 47.44 | 46.77 | 46.92 | 91,244 | -0.48(-1.02%) |
May 22, 2017 | 47.25 | 48.10 | 47.17 | 47.41 | 116,699 | +0.26(+0.55%) |
May 19, 2017 | 46.38 | 47.31 | 45.90 | 47.15 | 143,808 | +0.74(+1.59%) |
May 18, 2017 | 46.09 | 46.83 | 46.07 | 46.41 | 178,137 | +0.42(+0.90%) |
May 17, 2017 | 47.39 | 46.88 | 45.99 | 46.00 | 145,809 | -1.39(-2.94%) |
May 16, 2017 | 48.66 | 48.66 | 47.24 | 47.39 | 108,155 | -1.13(-2.32%) |
May 15, 2017 | 49.16 | 49.52 | 48.41 | 48.52 | 84,526 | -0.62(-1.27%) |
May 12, 2017 | 50.28 | 50.28 | 48.66 | 49.14 | 145,911 | -0.94(-1.88%) |
May 11, 2017 | 51.73 | 51.73 | 48.99 | 50.08 | 271,902 | -2.16(-4.14%) |
May 10, 2017 | 50.94 | 52.27 | 50.94 | 52.25 | 219,056 | +1.09(+2.13%) |
May 09, 2017 | 50.52 | 51.23 | 50.49 | 51.16 | 93,310 | +0.69(+1.37%) |
May 08, 2017 | 49.55 | 51.01 | 49.54 | 50.46 | 187,944 | +0.94(+1.91%) |
May 05, 2017 | 49.51 | 50.23 | 49.23 | 49.52 | 187,533 | +0.11(+0.23%) |
May 04, 2017 | 49.50 | 49.50 | 48.71 | 49.41 | 91,207 | +0.17(+0.35%) |
May 03, 2017 | 49.78 | 49.90 | 48.95 | 49.24 | 106,479 | -0.73(-1.46%) |
May 02, 2017 | 49.13 | 50.27 | 49.05 | 49.96 | 157,973 | +0.92(+1.87%) |
May 01, 2017 | 50.04 | 50.10 | 48.19 | 49.05 | 354,711 | -1.13(-2.26%) |
Apr 28, 2017 | 51.54 | 51.54 | 49.92 | 50.18 | 196,377 | -1.10(-2.14%) |
Apr 27, 2017 | 51.37 | 51.40 | 50.72 | 51.28 | 148,343 | +0.11(+0.22%) |
Apr 26, 2017 | 50.73 | 51.51 | 50.13 | 51.17 | 171,407 | +0.68(+1.34%) |
Apr 25, 2017 | 50.13 | 50.60 | 49.72 | 50.49 | 176,682 | +0.74(+1.50%) |
Apr 24, 2017 | 49.18 | 50.01 | 49.00 | 49.75 | 179,066 | +1.30(+2.68%) |
Apr 21, 2017 | 49.63 | 50.16 | 48.36 | 48.45 | 156,753 | -1.26(-2.54%) |
Apr 20, 2017 | 49.05 | 49.91 | 49.05 | 49.71 | 179,133 | +0.86(+1.75%) |
Apr 19, 2017 | 48.04 | 48.98 | 47.87 | 48.85 | 183,653 | +1.11(+2.32%) |
Apr 18, 2017 | 46.88 | 47.94 | 45.47 | 47.75 | 177,710 | +0.35(+0.73%) |
Apr 17, 2017 | 47.58 | 47.66 | 47.04 | 47.40 | 136,085 | -0.01(-0.02%) |
Apr 13, 2017 | 47.68 | 48.02 | 47.23 | 47.41 | 166,886 | -0.33(-0.69%) |
Apr 12, 2017 | 48.02 | 48.08 | 47.62 | 47.74 | 148,874 | -0.51(-1.06%) |
Apr 11, 2017 | 47.16 | 48.29 | 47.03 | 48.25 | 201,464 | +0.89(+1.88%) |
Apr 10, 2017 | 47.09 | 47.94 | 46.88 | 47.36 | 275,083 | +0.27(+0.57%) |
Apr 07, 2017 | 46.54 | 47.18 | 46.24 | 47.09 | 285,639 | +0.25(+0.53%) |
Apr 06, 2017 | 46.67 | 47.75 | 46.56 | 46.84 | 336,273 | +0.25(+0.54%) |
Apr 05, 2017 | 47.09 | 47.21 | 46.25 | 46.59 | 239,858 | -0.17(-0.37%) |
Apr 04, 2017 | 47.88 | 48.25 | 46.66 | 46.76 | 160,785 | -1.17(-2.44%) |
Apr 03, 2017 | 49.67 | 49.72 | 47.87 | 47.93 | 272,759 | -1.38(-2.79%) |
Mar 31, 2017 | 50.14 | 50.46 | 49.14 | 49.31 | 276,453 | -0.77(-1.53%) |
Mar 30, 2017 | 50.85 | 50.85 | 49.82 | 50.08 | 167,758 | -0.71(-1.39%) |
Mar 29, 2017 | 49.71 | 51.09 | 48.59 | 50.79 | 191,311 | +0.84(+1.69%) |
Mar 28, 2017 | 49.08 | 50.17 | 48.61 | 49.94 | 226,060 | +0.72(+1.47%) |
Mar 27, 2017 | 47.75 | 49.87 | 47.30 | 49.22 | 483,616 | +0.62(+1.28%) |
Mar 24, 2017 | 42.63 | 48.76 | 42.63 | 48.60 | 922,551 | +2.56(+5.56%) |
Mar 23, 2017 | 45.57 | 46.65 | 45.10 | 46.04 | 650,562 | +0.84(+1.85%) |
Mar 22, 2017 | 45.33 | 45.61 | 44.57 | 45.20 | 339,067 | -0.01(-0.02%) |
Mar 21, 2017 | 47.53 | 47.53 | 44.70 | 45.21 | 278,664 | -1.97(-4.18%) |
Mar 20, 2017 | 48.86 | 48.86 | 47.07 | 47.19 | 312,118 | -1.78(-3.64%) |
Mar 17, 2017 | 48.26 | 49.10 | 47.75 | 48.97 | 279,659 | +0.74(+1.54%) |
Mar 16, 2017 | 47.00 | 49.31 | 46.73 | 48.23 | 328,129 | +1.97(+4.26%) |
Mar 15, 2017 | 45.96 | 46.88 | 45.54 | 46.26 | 241,744 | +0.47(+1.02%) |
Mar 14, 2017 | 45.24 | 45.79 | 45.13 | 45.79 | 108,238 | +0.36(+0.80%) |
Mar 13, 2017 | 45.50 | 45.84 | 44.40 | 45.43 | 414,490 | +0.30(+0.67%) |
Mar 10, 2017 | 45.09 | 45.55 | 44.62 | 45.13 | 128,333 | +0.11(+0.25%) |
Mar 09, 2017 | 46.48 | 46.69 | 44.86 | 45.02 | 153,801 | -1.64(-3.51%) |
Mar 08, 2017 | 46.23 | 46.66 | 45.73 | 46.65 | 378,515 | +0.59(+1.27%) |
Mar 07, 2017 | 46.48 | 46.60 | 45.92 | 46.07 | 163,787 | -0.44(-0.94%) |
Mar 06, 2017 | 47.22 | 47.37 | 46.22 | 46.51 | 129,668 | -0.65(-1.37%) |
Mar 03, 2017 | 48.82 | 49.00 | 46.69 | 47.15 | 146,519 | -1.65(-3.39%) |
Mar 02, 2017 | 48.99 | 49.35 | 48.60 | 48.80 | 108,284 | -0.34(-0.68%) |