Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 45.45 | 45.45 | 42.15 | 42.45 | 371,118 | -2.55(-5.67%) |
May 30, 2017 | 46.20 | 46.50 | 44.62 | 45.00 | 121,616 | -0.90(-1.96%) |
May 26, 2017 | 46.20 | 47.70 | 45.45 | 45.90 | 126,565 | -0.60(-1.29%) |
May 25, 2017 | 46.80 | 46.95 | 45.75 | 46.50 | 105,267 | +0.00(+0.00%) |
May 24, 2017 | 46.35 | 47.40 | 45.45 | 46.50 | 84,942 | +0.15(+0.32%) |
May 23, 2017 | 46.20 | 46.65 | 45.45 | 46.35 | 52,949 | +0.45(+0.98%) |
May 22, 2017 | 46.50 | 47.70 | 45.45 | 45.90 | 92,833 | -0.30(-0.65%) |
May 19, 2017 | 47.25 | 47.90 | 46.05 | 46.20 | 79,761 | -0.90(-1.91%) |
May 18, 2017 | 46.20 | 47.25 | 45.60 | 47.10 | 123,611 | +0.75(+1.62%) |
May 17, 2017 | 47.10 | 48.15 | 46.35 | 46.35 | 79,389 | -1.35(-2.83%) |
May 16, 2017 | 47.70 | 48.52 | 47.40 | 47.70 | 60,888 | -0.15(-0.31%) |
May 15, 2017 | 47.25 | 49.05 | 46.50 | 47.85 | 91,071 | +0.60(+1.27%) |
May 12, 2017 | 45.75 | 47.85 | 45.00 | 47.25 | 107,069 | +1.65(+3.62%) |
May 11, 2017 | 46.20 | 46.50 | 45.00 | 45.60 | 72,185 | -0.60(-1.30%) |
May 10, 2017 | 47.40 | 47.40 | 44.25 | 46.20 | 183,871 | -1.20(-2.53%) |
May 09, 2017 | 45.90 | 47.40 | 45.75 | 47.40 | 92,893 | +1.50(+3.27%) |
May 08, 2017 | 48.15 | 48.30 | 45.75 | 45.90 | 204,950 | -2.10(-4.38%) |
May 05, 2017 | 48.90 | 49.20 | 48.00 | 48.00 | 107,308 | -1.20(-2.44%) |
May 04, 2017 | 48.30 | 49.65 | 48.15 | 49.20 | 151,688 | +1.05(+2.18%) |
May 03, 2017 | 48.45 | 48.90 | 47.40 | 48.15 | 94,410 | +0.00(+0.00%) |
May 02, 2017 | 49.35 | 49.50 | 47.85 | 48.15 | 121,123 | -1.05(-2.13%) |
May 01, 2017 | 49.95 | 49.95 | 48.90 | 49.20 | 75,144 | -0.75(-1.50%) |
Apr 28, 2017 | 50.25 | 50.85 | 48.90 | 49.95 | 67,666 | -0.45(-0.89%) |
Apr 27, 2017 | 51.00 | 51.23 | 49.95 | 50.40 | 51,001 | -0.30(-0.59%) |
Apr 26, 2017 | 49.80 | 51.15 | 49.35 | 50.70 | 110,632 | +1.20(+2.42%) |
Apr 25, 2017 | 48.30 | 49.95 | 48.15 | 49.50 | 95,918 | +1.20(+2.48%) |
Apr 24, 2017 | 48.60 | 48.90 | 47.40 | 48.30 | 103,527 | +0.30(+0.62%) |
Apr 21, 2017 | 48.75 | 49.35 | 48.00 | 48.00 | 78,983 | -0.90(-1.84%) |
Apr 20, 2017 | 49.35 | 49.50 | 48.30 | 48.90 | 98,690 | +0.00(+0.00%) |
Apr 19, 2017 | 49.50 | 49.80 | 48.45 | 48.90 | 126,134 | -0.15(-0.31%) |
Apr 18, 2017 | 48.45 | 49.20 | 48.00 | 49.05 | 91,943 | +0.45(+0.93%) |
Apr 17, 2017 | 49.50 | 49.65 | 48.30 | 48.60 | 79,782 | -0.60(-1.22%) |
Apr 13, 2017 | 48.75 | 49.65 | 48.30 | 49.20 | 100,072 | +0.30(+0.61%) |
Apr 12, 2017 | 49.35 | 49.65 | 48.30 | 48.90 | 49,566 | -0.45(-0.91%) |
Apr 11, 2017 | 49.50 | 49.95 | 48.00 | 49.35 | 89,005 | -0.15(-0.30%) |
Apr 10, 2017 | 49.65 | 50.25 | 49.20 | 49.50 | 54,477 | +0.00(+0.00%) |
Apr 07, 2017 | 48.90 | 50.17 | 48.00 | 49.50 | 137,628 | +0.15(+0.30%) |
Apr 06, 2017 | 49.50 | 50.25 | 48.45 | 49.35 | 114,761 | -0.15(-0.30%) |
Apr 05, 2017 | 50.70 | 51.75 | 49.05 | 49.50 | 104,878 | -0.75(-1.49%) |
Apr 04, 2017 | 51.90 | 52.34 | 50.25 | 50.25 | 87,416 | -1.65(-3.18%) |
Apr 03, 2017 | 54.45 | 54.75 | 51.83 | 51.90 | 83,871 | -2.25(-4.16%) |
Mar 31, 2017 | 54.00 | 55.35 | 53.55 | 54.15 | 122,989 | +0.15(+0.28%) |
Mar 30, 2017 | 55.80 | 56.25 | 52.80 | 54.00 | 254,321 | -1.65(-2.96%) |
Mar 29, 2017 | 51.00 | 56.25 | 50.70 | 55.65 | 298,304 | +4.65(+9.12%) |
Mar 28, 2017 | 50.25 | 51.15 | 49.35 | 51.00 | 115,938 | +0.60(+1.19%) |
Mar 27, 2017 | 49.50 | 51.15 | 49.05 | 50.40 | 84,636 | +0.45(+0.90%) |
Mar 24, 2017 | 49.35 | 49.95 | 48.30 | 49.95 | 85,402 | +0.90(+1.83%) |
Mar 23, 2017 | 48.60 | 50.40 | 47.55 | 49.05 | 101,380 | +0.45(+0.93%) |
Mar 22, 2017 | 47.55 | 48.75 | 45.81 | 48.60 | 178,834 | +1.05(+2.21%) |
Mar 21, 2017 | 50.70 | 51.30 | 47.02 | 47.55 | 221,832 | -3.00(-5.93%) |
Mar 20, 2017 | 51.15 | 51.75 | 50.10 | 50.55 | 87,274 | -0.75(-1.46%) |
Mar 17, 2017 | 52.65 | 52.80 | 51.15 | 51.30 | 157,321 | -1.80(-3.39%) |
Mar 16, 2017 | 51.75 | 53.25 | 50.70 | 53.10 | 147,560 | +1.95(+3.81%) |
Mar 15, 2017 | 50.40 | 51.15 | 47.70 | 51.15 | 273,725 | +1.65(+3.33%) |
Mar 14, 2017 | 49.95 | 50.55 | 48.90 | 49.50 | 110,383 | -0.75(-1.49%) |
Mar 13, 2017 | 51.90 | 52.20 | 49.95 | 50.25 | 105,639 | -1.80(-3.46%) |
Mar 10, 2017 | 52.50 | 52.65 | 50.40 | 52.05 | 93,686 | +0.30(+0.58%) |
Mar 09, 2017 | 52.65 | 53.55 | 51.15 | 51.75 | 90,231 | -0.75(-1.43%) |
Mar 08, 2017 | 51.90 | 54.00 | 51.90 | 52.50 | 94,979 | +0.60(+1.16%) |
Mar 07, 2017 | 56.25 | 56.70 | 51.30 | 51.90 | 250,670 | -5.25(-9.19%) |
Mar 06, 2017 | 54.75 | 59.10 | 54.00 | 57.15 | 239,944 | +2.55(+4.67%) |
Mar 03, 2017 | 53.25 | 55.05 | 53.25 | 54.60 | 92,012 | +1.50(+2.82%) |
Mar 02, 2017 | 53.55 | 55.35 | 52.65 | 53.10 | 124,939 | -0.30(-0.56%) |