Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 49.14 | 49.43 | 49.10 | 49.27 | 21,707 | +0.76(+1.56%) |
May 30, 2017 | 48.59 | 48.72 | 48.46 | 48.51 | 21,298 | -0.18(-0.37%) |
May 26, 2017 | 48.71 | 48.87 | 48.69 | 48.69 | 22,800 | -0.39(-0.79%) |
May 25, 2017 | 48.86 | 49.18 | 48.86 | 49.08 | 26,442 | +0.30(+0.62%) |
May 24, 2017 | 48.55 | 48.84 | 48.55 | 48.78 | 18,720 | +0.20(+0.41%) |
May 23, 2017 | 48.91 | 48.94 | 48.55 | 48.58 | 15,025 | -0.19(-0.39%) |
May 22, 2017 | 48.72 | 48.93 | 48.72 | 48.77 | 21,665 | +0.57(+1.18%) |
May 19, 2017 | 48.30 | 48.63 | 48.04 | 48.20 | 17,379 | +0.47(+0.98%) |
May 18, 2017 | 47.52 | 47.82 | 47.50 | 47.73 | 13,494 | -0.04(-0.08%) |
May 17, 2017 | 48.12 | 48.33 | 47.77 | 47.77 | 79,568 | -0.08(-0.17%) |
May 16, 2017 | 47.83 | 47.88 | 47.75 | 47.85 | 38,874 | +0.90(+1.92%) |
May 15, 2017 | 46.93 | 47.06 | 46.82 | 46.95 | 13,582 | -0.01(-0.02%) |
May 12, 2017 | 46.66 | 46.96 | 46.66 | 46.96 | 11,736 | +0.54(+1.15%) |
May 11, 2017 | 46.29 | 46.50 | 46.11 | 46.42 | 18,117 | +0.33(+0.72%) |
May 10, 2017 | 46.20 | 46.26 | 46.07 | 46.09 | 34,659 | -0.23(-0.50%) |
May 09, 2017 | 46.39 | 46.50 | 46.31 | 46.32 | 20,407 | +0.01(+0.02%) |
May 08, 2017 | 46.27 | 46.34 | 46.25 | 46.31 | 31,903 | -0.26(-0.56%) |
May 05, 2017 | 46.16 | 46.63 | 46.06 | 46.57 | 20,159 | +0.27(+0.58%) |
May 04, 2017 | 45.47 | 46.33 | 45.46 | 46.30 | 22,139 | +1.05(+2.32%) |
May 03, 2017 | 45.41 | 45.46 | 45.21 | 45.25 | 18,753 | -0.30(-0.67%) |
May 02, 2017 | 45.22 | 45.60 | 45.20 | 45.55 | 16,270 | +0.78(+1.74%) |
May 01, 2017 | 44.76 | 44.90 | 44.61 | 44.77 | 13,310 | +0.16(+0.37%) |
Apr 28, 2017 | 44.87 | 44.87 | 44.61 | 44.61 | 15,553 | -0.27(-0.60%) |
Apr 27, 2017 | 45.03 | 45.03 | 44.67 | 44.88 | 24,807 | -0.16(-0.36%) |
Apr 26, 2017 | 44.95 | 45.17 | 44.89 | 45.04 | 137,317 | +0.09(+0.20%) |
Apr 25, 2017 | 44.66 | 44.99 | 44.66 | 44.95 | 38,973 | +0.15(+0.33%) |
Apr 24, 2017 | 44.62 | 44.85 | 44.50 | 44.80 | 29,543 | +1.28(+2.94%) |
Apr 21, 2017 | 43.37 | 43.54 | 43.33 | 43.52 | 12,902 | -0.28(-0.65%) |
Apr 20, 2017 | 44.25 | 44.31 | 43.77 | 43.80 | 14,980 | +0.26(+0.59%) |
Apr 19, 2017 | 43.76 | 43.82 | 43.46 | 43.55 | 11,989 | +0.31(+0.72%) |
Apr 18, 2017 | 43.11 | 43.24 | 43.00 | 43.24 | 17,812 | -0.04(-0.09%) |
Apr 17, 2017 | 43.03 | 43.37 | 43.00 | 43.28 | 29,768 | +0.25(+0.57%) |
Apr 13, 2017 | 43.15 | 43.20 | 42.97 | 43.03 | 10,213 | -0.22(-0.50%) |
Apr 12, 2017 | 43.10 | 43.35 | 43.10 | 43.25 | 26,900 | +0.21(+0.49%) |
Apr 11, 2017 | 42.95 | 43.09 | 42.90 | 43.04 | 11,086 | +0.24(+0.57%) |
Apr 10, 2017 | 42.52 | 42.87 | 42.52 | 42.80 | 40,470 | +0.41(+0.96%) |
Apr 07, 2017 | 42.29 | 42.60 | 42.29 | 42.39 | 36,513 | -0.16(-0.38%) |
Apr 06, 2017 | 42.77 | 42.77 | 42.53 | 42.55 | 20,614 | -0.03(-0.07%) |
Apr 05, 2017 | 42.71 | 42.86 | 42.58 | 42.58 | 33,948 | -0.08(-0.19%) |
Apr 04, 2017 | 42.56 | 42.71 | 42.50 | 42.66 | 86,814 | +0.08(+0.19%) |
Apr 03, 2017 | 42.72 | 42.75 | 42.40 | 42.58 | 23,064 | +0.13(+0.31%) |
Mar 31, 2017 | 42.62 | 42.72 | 42.44 | 42.45 | 25,766 | +0.01(+0.02%) |
Mar 30, 2017 | 42.48 | 42.56 | 42.37 | 42.44 | 11,517 | -0.12(-0.28%) |
Mar 29, 2017 | 42.52 | 42.63 | 42.46 | 42.56 | 11,477 | -0.08(-0.19%) |
Mar 28, 2017 | 42.61 | 42.90 | 42.61 | 42.64 | 19,745 | -0.31(-0.72%) |
Mar 27, 2017 | 42.58 | 43.01 | 42.58 | 42.95 | 68,082 | +0.82(+1.95%) |
Mar 24, 2017 | 42.47 | 42.47 | 42.13 | 42.13 | 21,302 | -0.37(-0.87%) |
Mar 23, 2017 | 42.34 | 42.64 | 42.33 | 42.50 | 72,140 | -0.37(-0.86%) |
Mar 22, 2017 | 42.79 | 43.06 | 42.79 | 42.87 | 11,715 | -0.12(-0.28%) |
Mar 21, 2017 | 42.98 | 43.06 | 42.88 | 42.99 | 41,588 | +0.30(+0.70%) |
Mar 20, 2017 | 42.87 | 42.91 | 42.65 | 42.69 | 19,352 | -0.20(-0.47%) |
Mar 17, 2017 | 42.60 | 42.89 | 42.60 | 42.89 | 17,014 | +0.55(+1.30%) |
Mar 16, 2017 | 42.16 | 42.44 | 42.15 | 42.34 | 18,733 | +0.34(+0.81%) |
Mar 15, 2017 | 41.50 | 42.00 | 41.47 | 42.00 | 20,691 | +0.40(+0.96%) |
Mar 14, 2017 | 41.55 | 41.70 | 41.55 | 41.60 | 33,380 | +0.00(+0.00%) |
Mar 13, 2017 | 41.50 | 41.61 | 41.48 | 41.60 | 50,774 | -0.10(-0.24%) |
Mar 10, 2017 | 41.58 | 41.77 | 41.50 | 41.70 | 133,253 | +0.43(+1.04%) |
Mar 09, 2017 | 41.37 | 41.45 | 41.24 | 41.27 | 14,053 | +0.26(+0.63%) |
Mar 08, 2017 | 40.79 | 41.09 | 40.77 | 41.01 | 61,568 | -0.09(-0.23%) |
Mar 07, 2017 | 41.00 | 41.13 | 40.99 | 41.10 | 74,789 | -0.27(-0.64%) |
Mar 06, 2017 | 41.30 | 41.44 | 41.28 | 41.37 | 17,355 | -0.15(-0.36%) |
Mar 03, 2017 | 41.25 | 41.59 | 41.24 | 41.52 | 30,276 | +0.22(+0.53%) |
Mar 02, 2017 | 40.99 | 41.34 | 40.97 | 41.30 | 164,716 | -0.18(-0.43%) |