Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 52.50 | 52.50 | 51.81 | 52.17 | 263,842 | -0.12(-0.23%) |
May 30, 2017 | 52.34 | 53.25 | 51.60 | 52.29 | 163,861 | +0.04(+0.08%) |
May 26, 2017 | 52.64 | 52.76 | 51.77 | 52.25 | 130,129 | -0.22(-0.42%) |
May 25, 2017 | 51.93 | 52.68 | 51.93 | 52.47 | 197,021 | +0.78(+1.51%) |
May 24, 2017 | 51.30 | 51.73 | 50.90 | 51.69 | 318,483 | +0.50(+0.98%) |
May 23, 2017 | 51.44 | 51.55 | 51.08 | 51.19 | 521,608 | -0.03(-0.06%) |
May 22, 2017 | 51.35 | 51.51 | 51.02 | 51.22 | 179,342 | +0.17(+0.33%) |
May 19, 2017 | 50.90 | 51.52 | 50.85 | 51.05 | 130,523 | +0.15(+0.29%) |
May 18, 2017 | 50.54 | 51.31 | 50.24 | 50.90 | 207,089 | +0.12(+0.24%) |
May 17, 2017 | 51.98 | 52.38 | 50.66 | 50.78 | 216,232 | -1.66(-3.17%) |
May 16, 2017 | 52.01 | 52.53 | 51.67 | 52.44 | 155,087 | +0.72(+1.39%) |
May 15, 2017 | 50.91 | 52.00 | 50.91 | 51.72 | 192,167 | +0.79(+1.55%) |
May 12, 2017 | 50.90 | 51.39 | 50.90 | 50.93 | 120,196 | -0.04(-0.08%) |
May 11, 2017 | 50.94 | 51.01 | 50.44 | 50.97 | 175,630 | -0.21(-0.41%) |
May 10, 2017 | 50.56 | 51.22 | 50.12 | 51.18 | 198,571 | +0.54(+1.07%) |
May 09, 2017 | 50.44 | 50.85 | 50.35 | 50.64 | 183,788 | +0.13(+0.26%) |
May 08, 2017 | 50.72 | 50.72 | 50.14 | 50.51 | 154,069 | -0.11(-0.22%) |
May 05, 2017 | 50.63 | 50.71 | 49.78 | 50.62 | 192,018 | +0.04(+0.08%) |
May 04, 2017 | 50.07 | 50.60 | 49.62 | 50.58 | 193,553 | +0.71(+1.42%) |
May 03, 2017 | 50.04 | 50.24 | 49.53 | 49.87 | 276,336 | -0.36(-0.72%) |
May 02, 2017 | 49.63 | 50.25 | 49.25 | 50.23 | 196,798 | +0.76(+1.54%) |
May 01, 2017 | 48.31 | 49.48 | 48.21 | 49.47 | 150,846 | +1.16(+2.40%) |
Apr 28, 2017 | 48.68 | 48.68 | 47.37 | 48.31 | 239,501 | -0.48(-0.98%) |
Apr 27, 2017 | 48.53 | 48.94 | 48.50 | 48.79 | 174,172 | +0.32(+0.66%) |
Apr 26, 2017 | 48.48 | 48.59 | 47.93 | 48.47 | 181,575 | +0.02(+0.04%) |
Apr 25, 2017 | 48.14 | 48.67 | 48.02 | 48.45 | 193,372 | +0.48(+1.00%) |
Apr 24, 2017 | 47.85 | 48.21 | 47.68 | 47.97 | 194,470 | +0.68(+1.44%) |
Apr 21, 2017 | 47.47 | 47.47 | 46.96 | 47.29 | 168,262 | +0.03(+0.06%) |
Apr 20, 2017 | 46.89 | 47.54 | 46.66 | 47.26 | 256,391 | +0.52(+1.11%) |
Apr 19, 2017 | 47.03 | 47.27 | 46.67 | 46.74 | 206,922 | -0.14(-0.30%) |
Apr 18, 2017 | 46.72 | 47.08 | 46.47 | 46.88 | 139,100 | +0.01(+0.02%) |
Apr 17, 2017 | 46.57 | 46.91 | 46.36 | 46.87 | 124,855 | +0.54(+1.17%) |
Apr 13, 2017 | 46.40 | 46.62 | 46.30 | 46.33 | 118,643 | -0.14(-0.30%) |
Apr 12, 2017 | 46.31 | 46.62 | 46.22 | 46.47 | 190,261 | +0.11(+0.24%) |
Apr 11, 2017 | 45.96 | 47.85 | 45.96 | 46.36 | 160,243 | -0.09(-0.19%) |
Apr 10, 2017 | 45.81 | 46.66 | 45.81 | 46.45 | 174,887 | +0.80(+1.75%) |
Apr 07, 2017 | 45.40 | 46.08 | 45.40 | 45.65 | 217,988 | +0.04(+0.09%) |
Apr 06, 2017 | 44.88 | 45.65 | 44.62 | 45.61 | 190,023 | +0.54(+1.20%) |
Apr 05, 2017 | 45.55 | 45.81 | 44.33 | 45.07 | 215,874 | -0.21(-0.46%) |
Apr 04, 2017 | 45.48 | 45.59 | 45.06 | 45.28 | 159,746 | -0.34(-0.75%) |
Apr 03, 2017 | 45.72 | 45.72 | 44.77 | 45.62 | 174,241 | +0.14(+0.31%) |
Mar 31, 2017 | 46.15 | 46.15 | 45.28 | 45.48 | 408,653 | -0.94(-2.02%) |
Mar 30, 2017 | 46.74 | 46.74 | 46.31 | 46.42 | 94,636 | -0.27(-0.58%) |
Mar 29, 2017 | 46.39 | 46.78 | 45.95 | 46.69 | 132,767 | +0.39(+0.84%) |
Mar 28, 2017 | 45.73 | 46.37 | 45.66 | 46.30 | 254,457 | +0.28(+0.61%) |
Mar 27, 2017 | 45.58 | 46.31 | 45.43 | 46.02 | 144,372 | +0.02(+0.04%) |
Mar 24, 2017 | 45.81 | 46.99 | 45.60 | 46.00 | 202,378 | +0.42(+0.92%) |
Mar 23, 2017 | 45.74 | 47.20 | 45.42 | 45.58 | 293,541 | -0.38(-0.83%) |
Mar 22, 2017 | 46.05 | 47.09 | 45.39 | 45.96 | 290,647 | +0.08(+0.17%) |
Mar 21, 2017 | 47.01 | 47.01 | 45.51 | 45.88 | 227,595 | -0.82(-1.76%) |
Mar 20, 2017 | 47.05 | 47.10 | 46.49 | 46.70 | 168,642 | -0.35(-0.74%) |
Mar 17, 2017 | 46.69 | 47.13 | 46.68 | 47.05 | 435,551 | +0.33(+0.71%) |
Mar 16, 2017 | 46.21 | 46.79 | 46.15 | 46.72 | 309,645 | +0.61(+1.32%) |
Mar 15, 2017 | 45.67 | 46.30 | 45.56 | 46.11 | 658,461 | +0.67(+1.47%) |
Mar 14, 2017 | 45.25 | 45.62 | 44.99 | 45.44 | 98,649 | +0.09(+0.20%) |
Mar 13, 2017 | 44.68 | 45.59 | 43.82 | 45.35 | 226,462 | +0.46(+1.02%) |
Mar 10, 2017 | 44.83 | 45.06 | 44.30 | 44.89 | 202,255 | +0.33(+0.74%) |
Mar 09, 2017 | 44.95 | 45.42 | 44.54 | 44.56 | 217,752 | -0.26(-0.58%) |
Mar 08, 2017 | 43.79 | 44.93 | 43.79 | 44.82 | 136,097 | +0.93(+2.12%) |
Mar 07, 2017 | 43.57 | 44.05 | 42.94 | 43.89 | 182,786 | +0.35(+0.80%) |
Mar 06, 2017 | 43.10 | 44.04 | 42.59 | 43.54 | 280,285 | +0.29(+0.67%) |
Mar 03, 2017 | 42.92 | 43.68 | 42.92 | 43.25 | 277,539 | +0.11(+0.25%) |
Mar 02, 2017 | 44.19 | 44.19 | 42.65 | 43.14 | 207,444 | -0.90(-2.04%) |