Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 48.17 | 48.19 | 47.10 | 47.73 | 91,134 | -0.61(-1.26%) |
May 30, 2017 | 48.22 | 48.51 | 48.16 | 48.34 | 21,251 | +0.53(+1.11%) |
May 26, 2017 | 47.91 | 48.03 | 47.51 | 47.81 | 65,568 | -1.27(-2.59%) |
May 25, 2017 | 49.12 | 49.34 | 48.92 | 49.08 | 31,809 | +0.12(+0.25%) |
May 24, 2017 | 49.66 | 49.82 | 48.83 | 48.96 | 50,572 | -0.61(-1.23%) |
May 23, 2017 | 48.33 | 49.74 | 48.28 | 49.57 | 77,634 | +0.97(+2.00%) |
May 22, 2017 | 48.98 | 48.98 | 48.36 | 48.60 | 30,748 | -0.67(-1.36%) |
May 19, 2017 | 49.26 | 49.86 | 49.07 | 49.27 | 98,758 | -0.65(-1.30%) |
May 18, 2017 | 48.77 | 50.25 | 48.77 | 49.92 | 103,715 | +1.22(+2.51%) |
May 17, 2017 | 49.28 | 49.43 | 48.48 | 48.70 | 109,121 | -2.86(-5.55%) |
May 16, 2017 | 51.84 | 51.88 | 51.24 | 51.56 | 29,867 | -0.70(-1.34%) |
May 15, 2017 | 51.71 | 52.43 | 51.71 | 52.26 | 32,303 | -0.40(-0.76%) |
May 12, 2017 | 52.36 | 52.82 | 52.23 | 52.66 | 118,030 | -0.46(-0.87%) |
May 11, 2017 | 53.50 | 53.52 | 52.71 | 53.12 | 69,137 | -0.63(-1.17%) |
May 10, 2017 | 53.23 | 53.96 | 53.16 | 53.75 | 38,690 | +0.07(+0.13%) |
May 09, 2017 | 53.58 | 54.38 | 53.51 | 53.68 | 73,750 | +0.91(+1.72%) |
May 08, 2017 | 52.38 | 52.86 | 52.28 | 52.77 | 68,107 | +0.32(+0.61%) |
May 05, 2017 | 52.66 | 52.89 | 52.38 | 52.45 | 134,912 | -0.25(-0.47%) |
May 04, 2017 | 52.73 | 52.95 | 52.18 | 52.70 | 133,688 | +1.44(+2.81%) |
May 03, 2017 | 49.72 | 51.26 | 49.52 | 51.26 | 170,544 | +2.13(+4.34%) |
May 02, 2017 | 49.55 | 49.56 | 49.11 | 49.13 | 40,923 | +0.06(+0.13%) |
May 01, 2017 | 48.40 | 49.42 | 47.79 | 49.07 | 107,265 | +1.32(+2.76%) |
Apr 28, 2017 | 48.20 | 48.37 | 47.75 | 47.75 | 71,678 | -0.44(-0.91%) |
Apr 27, 2017 | 48.15 | 48.72 | 47.97 | 48.19 | 176,016 | +0.55(+1.15%) |
Apr 26, 2017 | 48.41 | 48.80 | 47.47 | 47.64 | 111,702 | -0.68(-1.41%) |
Apr 25, 2017 | 48.04 | 48.56 | 47.73 | 48.32 | 130,357 | +1.43(+3.05%) |
Apr 24, 2017 | 47.68 | 47.79 | 46.86 | 46.89 | 90,947 | +0.95(+2.07%) |
Apr 21, 2017 | 46.16 | 46.57 | 45.62 | 45.94 | 155,207 | -0.44(-0.95%) |
Apr 20, 2017 | 46.53 | 46.86 | 46.17 | 46.38 | 118,119 | -0.23(-0.49%) |
Apr 19, 2017 | 46.04 | 47.00 | 46.04 | 46.61 | 294,890 | +1.14(+2.51%) |
Apr 18, 2017 | 45.89 | 46.63 | 45.20 | 45.47 | 155,922 | -0.68(-1.47%) |
Apr 17, 2017 | 45.69 | 46.35 | 45.19 | 46.15 | 82,855 | +0.45(+0.98%) |
Apr 13, 2017 | 45.72 | 46.31 | 45.69 | 45.70 | 73,956 | -0.69(-1.49%) |
Apr 12, 2017 | 47.08 | 47.32 | 46.16 | 46.39 | 109,806 | -0.90(-1.91%) |
Apr 11, 2017 | 48.39 | 48.39 | 47.08 | 47.29 | 165,637 | -2.22(-4.48%) |
Apr 10, 2017 | 50.02 | 50.24 | 49.23 | 49.51 | 53,948 | -0.02(-0.04%) |
Apr 07, 2017 | 48.36 | 49.79 | 47.93 | 49.53 | 105,110 | -0.29(-0.58%) |
Apr 06, 2017 | 49.76 | 50.10 | 49.60 | 49.82 | 32,795 | +0.56(+1.14%) |
Apr 05, 2017 | 50.54 | 50.81 | 49.25 | 49.26 | 151,176 | -0.07(-0.14%) |
Apr 04, 2017 | 49.33 | 49.57 | 49.14 | 49.33 | 34,261 | -0.39(-0.78%) |
Apr 03, 2017 | 50.50 | 50.50 | 49.64 | 49.72 | 42,153 | -0.70(-1.39%) |
Mar 31, 2017 | 50.62 | 50.74 | 50.06 | 50.42 | 33,221 | -0.30(-0.59%) |
Mar 30, 2017 | 50.33 | 50.86 | 49.98 | 50.72 | 54,467 | +1.04(+2.09%) |
Mar 29, 2017 | 49.78 | 49.90 | 49.51 | 49.68 | 30,705 | -0.28(-0.56%) |
Mar 28, 2017 | 49.11 | 50.22 | 49.00 | 49.96 | 88,765 | +0.58(+1.17%) |
Mar 27, 2017 | 48.79 | 49.70 | 48.65 | 49.38 | 146,950 | -0.84(-1.67%) |
Mar 24, 2017 | 50.60 | 50.75 | 49.75 | 50.22 | 20,819 | -0.29(-0.57%) |
Mar 23, 2017 | 49.84 | 50.90 | 49.71 | 50.51 | 89,467 | +0.27(+0.54%) |
Mar 22, 2017 | 50.16 | 50.37 | 49.83 | 50.24 | 80,863 | -0.38(-0.75%) |
Mar 21, 2017 | 51.53 | 51.55 | 50.33 | 50.62 | 62,738 | -1.27(-2.45%) |
Mar 20, 2017 | 52.20 | 52.31 | 51.84 | 51.89 | 58,019 | -0.75(-1.42%) |
Mar 17, 2017 | 52.45 | 52.72 | 52.29 | 52.64 | 52,692 | -0.34(-0.65%) |
Mar 16, 2017 | 52.21 | 53.05 | 52.20 | 52.98 | 139,438 | -0.77(-1.43%) |
Mar 15, 2017 | 56.70 | 57.13 | 53.73 | 53.75 | 195,775 | -3.13(-5.50%) |
Mar 14, 2017 | 56.37 | 57.08 | 55.66 | 56.88 | 41,187 | +0.77(+1.37%) |
Mar 13, 2017 | 56.16 | 56.30 | 55.78 | 56.11 | 44,311 | +0.02(+0.04%) |
Mar 10, 2017 | 56.45 | 56.88 | 56.05 | 56.09 | 78,352 | -0.33(-0.58%) |
Mar 09, 2017 | 55.93 | 56.49 | 55.63 | 56.42 | 89,822 | +0.92(+1.66%) |
Mar 08, 2017 | 55.67 | 55.69 | 55.13 | 55.50 | 71,233 | +0.98(+1.80%) |
Mar 07, 2017 | 54.00 | 54.75 | 53.88 | 54.52 | 60,613 | +1.38(+2.60%) |
Mar 06, 2017 | 52.31 | 53.29 | 52.31 | 53.14 | 47,290 | +1.11(+2.13%) |
Mar 03, 2017 | 52.90 | 53.54 | 51.86 | 52.03 | 329,354 | -0.01(-0.02%) |
Mar 02, 2017 | 51.84 | 52.53 | 51.14 | 52.04 | 250,593 | +1.87(+3.73%) |