Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 43.00 | 43.50 | 41.50 | 42.00 | 12,535 | -1.00(-2.33%) |
May 30, 2017 | 42.00 | 43.50 | 41.50 | 43.00 | 34,525 | +0.50(+1.18%) |
May 26, 2017 | 42.00 | 44.00 | 41.50 | 42.50 | 52,085 | +0.50(+1.19%) |
May 25, 2017 | 43.50 | 44.50 | 41.75 | 42.00 | 18,405 | -1.00(-2.33%) |
May 24, 2017 | 43.50 | 44.50 | 42.50 | 43.00 | 22,935 | -1.00(-2.27%) |
May 23, 2017 | 44.00 | 44.50 | 43.50 | 44.00 | 14,396 | +0.00(+0.00%) |
May 22, 2017 | 43.50 | 45.50 | 43.00 | 44.00 | 12,761 | +0.50(+1.15%) |
May 19, 2017 | 43.50 | 44.50 | 42.75 | 43.50 | 18,440 | -0.50(-1.14%) |
May 18, 2017 | 44.50 | 45.25 | 43.00 | 44.00 | 22,534 | -0.50(-1.12%) |
May 17, 2017 | 46.50 | 46.50 | 44.00 | 44.50 | 23,234 | -2.00(-4.30%) |
May 16, 2017 | 46.50 | 47.50 | 45.50 | 46.50 | 20,775 | -0.50(-1.06%) |
May 15, 2017 | 47.50 | 49.00 | 46.50 | 47.00 | 15,908 | -1.00(-2.08%) |
May 12, 2017 | 48.00 | 48.50 | 46.00 | 48.00 | 14,312 | +0.00(+0.00%) |
May 11, 2017 | 48.50 | 49.50 | 47.50 | 48.00 | 7,318 | -1.00(-2.04%) |
May 10, 2017 | 47.00 | 50.00 | 46.50 | 49.00 | 15,608 | +1.50(+3.16%) |
May 09, 2017 | 47.00 | 47.50 | 46.50 | 47.50 | 7,487 | +0.50(+1.06%) |
May 08, 2017 | 47.50 | 48.00 | 47.00 | 47.00 | 3,461 | -0.50(-1.05%) |
May 05, 2017 | 48.50 | 48.50 | 47.00 | 47.50 | 11,663 | -0.50(-1.04%) |
May 04, 2017 | 48.00 | 48.00 | 47.00 | 48.00 | 14,014 | +0.00(+0.00%) |
May 03, 2017 | 51.00 | 51.00 | 47.50 | 48.00 | 16,117 | -1.00(-2.04%) |
May 02, 2017 | 49.00 | 49.50 | 48.50 | 49.00 | 14,012 | +0.00(+0.00%) |
May 01, 2017 | 49.00 | 50.00 | 48.50 | 49.00 | 12,452 | +0.00(+0.00%) |
Apr 28, 2017 | 48.50 | 49.50 | 47.25 | 49.00 | 34,807 | +0.50(+1.03%) |
Apr 27, 2017 | 49.50 | 49.75 | 47.50 | 48.50 | 52,647 | -1.25(-2.51%) |
Apr 26, 2017 | 50.00 | 51.00 | 49.00 | 49.75 | 14,759 | -0.75(-1.49%) |
Apr 25, 2017 | 50.00 | 51.50 | 46.50 | 50.50 | 61,077 | -1.50(-2.88%) |
Apr 24, 2017 | 51.00 | 53.00 | 50.50 | 52.00 | 30,259 | +1.00(+1.96%) |
Apr 21, 2017 | 51.50 | 51.50 | 50.50 | 51.00 | 24,860 | -0.50(-0.97%) |
Apr 20, 2017 | 51.50 | 52.00 | 50.50 | 51.50 | 10,800 | +0.50(+0.98%) |
Apr 19, 2017 | 51.50 | 52.00 | 50.50 | 51.00 | 15,588 | -0.50(-0.97%) |
Apr 18, 2017 | 53.50 | 53.50 | 50.50 | 51.50 | 17,020 | -1.50(-2.83%) |
Apr 17, 2017 | 51.50 | 53.00 | 50.50 | 53.00 | 23,040 | +2.00(+3.92%) |
Apr 13, 2017 | 51.00 | 51.50 | 50.50 | 51.00 | 43,090 | +0.00(+0.00%) |
Apr 12, 2017 | 51.00 | 51.50 | 50.75 | 51.00 | 10,358 | +0.00(+0.00%) |
Apr 11, 2017 | 52.00 | 52.00 | 51.00 | 51.00 | 5,908 | -1.00(-1.92%) |
Apr 10, 2017 | 52.00 | 52.50 | 51.50 | 52.00 | 24,321 | -0.50(-0.95%) |
Apr 07, 2017 | 52.50 | 53.00 | 51.50 | 52.50 | 10,157 | +0.00(+0.00%) |
Apr 06, 2017 | 52.50 | 53.00 | 51.75 | 52.50 | 8,398 | +0.00(+0.00%) |
Apr 05, 2017 | 52.50 | 53.25 | 52.00 | 52.50 | 23,725 | +0.00(+0.00%) |
Apr 04, 2017 | 53.50 | 54.25 | 50.25 | 52.50 | 163,323 | -0.50(-0.94%) |
Apr 03, 2017 | 55.00 | 55.50 | 53.00 | 53.00 | 23,299 | -2.00(-3.64%) |
Mar 31, 2017 | 56.00 | 56.00 | 54.00 | 55.00 | 28,000 | -1.00(-1.79%) |
Mar 30, 2017 | 56.00 | 57.00 | 55.00 | 56.00 | 13,811 | +0.00(+0.00%) |
Mar 29, 2017 | 55.00 | 57.00 | 54.50 | 56.00 | 42,764 | +1.00(+1.82%) |
Mar 28, 2017 | 54.50 | 55.50 | 54.00 | 55.00 | 24,724 | +0.50(+0.92%) |
Mar 27, 2017 | 53.50 | 55.00 | 53.50 | 54.50 | 10,352 | +0.50(+0.93%) |
Mar 24, 2017 | 54.00 | 55.00 | 54.00 | 54.00 | 17,733 | +0.00(+0.00%) |
Mar 23, 2017 | 55.50 | 56.00 | 53.50 | 54.00 | 16,994 | -1.50(-2.70%) |
Mar 22, 2017 | 57.00 | 57.00 | 54.00 | 55.50 | 28,674 | -1.50(-2.63%) |
Mar 21, 2017 | 58.00 | 58.00 | 55.50 | 57.00 | 23,230 | -0.50(-0.87%) |
Mar 20, 2017 | 57.50 | 57.50 | 56.50 | 57.50 | 17,193 | +0.00(+0.00%) |
Mar 17, 2017 | 55.50 | 58.00 | 55.50 | 57.50 | 52,309 | +2.00(+3.60%) |
Mar 16, 2017 | 56.00 | 57.00 | 54.00 | 55.50 | 43,559 | -0.50(-0.89%) |
Mar 15, 2017 | 52.00 | 56.00 | 51.02 | 56.00 | 112,695 | +5.00(+9.80%) |
Mar 14, 2017 | 51.00 | 52.00 | 50.40 | 51.00 | 35,493 | +0.00(+0.00%) |
Mar 13, 2017 | 52.00 | 52.00 | 51.00 | 51.00 | 14,431 | -1.00(-1.92%) |
Mar 10, 2017 | 51.50 | 53.00 | 50.75 | 52.00 | 14,538 | +0.50(+0.97%) |
Mar 09, 2017 | 52.50 | 52.50 | 51.00 | 51.50 | 18,110 | -1.00(-1.90%) |
Mar 08, 2017 | 51.50 | 53.00 | 51.00 | 52.50 | 16,774 | +1.00(+1.94%) |
Mar 07, 2017 | 51.50 | 52.00 | 50.50 | 51.50 | 26,812 | -0.50(-0.96%) |
Mar 06, 2017 | 53.00 | 53.15 | 51.00 | 52.00 | 17,704 | -1.50(-2.80%) |
Mar 03, 2017 | 53.00 | 54.00 | 53.00 | 53.50 | 11,193 | +0.50(+0.94%) |
Mar 02, 2017 | 53.00 | 54.00 | 52.50 | 53.00 | 24,162 | +0.00(+0.00%) |