Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 48.78 | 49.24 | 47.18 | 48.59 | 3,019,302 | -0.51(-1.04%) |
May 30, 2017 | 49.86 | 50.04 | 49.00 | 49.09 | 1,583,813 | -1.15(-2.28%) |
May 26, 2017 | 49.93 | 50.87 | 49.77 | 50.24 | 1,530,466 | +0.15(+0.30%) |
May 25, 2017 | 50.29 | 51.27 | 49.12 | 50.09 | 2,444,083 | -0.41(-0.81%) |
May 24, 2017 | 48.65 | 50.52 | 48.62 | 50.50 | 4,706,737 | +1.81(+3.73%) |
May 23, 2017 | 49.48 | 49.71 | 48.59 | 48.68 | 1,981,244 | -0.50(-1.01%) |
May 22, 2017 | 49.86 | 49.86 | 48.56 | 49.18 | 2,080,776 | -0.43(-0.86%) |
May 19, 2017 | 48.65 | 50.57 | 48.65 | 49.61 | 3,712,080 | +1.04(+2.14%) |
May 18, 2017 | 48.66 | 48.84 | 47.89 | 48.58 | 1,377,502 | -0.09(-0.18%) |
May 17, 2017 | 49.16 | 49.45 | 48.17 | 48.66 | 1,365,304 | -0.61(-1.23%) |
May 16, 2017 | 49.48 | 49.70 | 48.91 | 49.27 | 1,748,961 | +0.06(+0.12%) |
May 15, 2017 | 49.45 | 49.74 | 48.76 | 49.21 | 2,740,280 | +0.67(+1.38%) |
May 12, 2017 | 47.60 | 49.33 | 47.40 | 48.55 | 4,064,706 | +1.54(+3.27%) |
May 11, 2017 | 47.12 | 47.12 | 46.23 | 47.01 | 2,412,178 | +0.15(+0.32%) |
May 10, 2017 | 45.90 | 47.10 | 45.67 | 46.86 | 1,534,341 | +1.03(+2.24%) |
May 09, 2017 | 46.87 | 47.07 | 45.34 | 45.83 | 1,261,513 | -0.96(-2.05%) |
May 08, 2017 | 46.87 | 47.20 | 46.24 | 46.79 | 1,995,410 | +0.10(+0.21%) |
May 05, 2017 | 44.77 | 46.86 | 44.64 | 46.69 | 1,747,047 | +1.93(+4.32%) |
May 04, 2017 | 46.63 | 46.72 | 43.67 | 44.76 | 2,784,470 | -0.78(-1.71%) |
May 03, 2017 | 45.63 | 45.97 | 45.14 | 45.53 | 2,337,622 | -0.50(-1.08%) |
May 02, 2017 | 45.75 | 46.27 | 45.51 | 46.03 | 1,724,562 | +0.54(+1.18%) |
May 01, 2017 | 45.02 | 45.61 | 44.88 | 45.49 | 1,505,058 | +0.27(+0.60%) |
Apr 28, 2017 | 45.41 | 45.62 | 45.03 | 45.22 | 1,281,815 | -0.05(-0.11%) |
Apr 27, 2017 | 45.67 | 46.01 | 45.02 | 45.27 | 1,397,780 | -0.66(-1.43%) |
Apr 26, 2017 | 45.79 | 46.50 | 45.67 | 45.93 | 918,212 | -0.28(-0.60%) |
Apr 25, 2017 | 46.11 | 46.41 | 45.64 | 46.21 | 1,144,791 | +0.38(+0.83%) |
Apr 24, 2017 | 45.84 | 45.90 | 45.14 | 45.83 | 1,855,962 | +0.29(+0.63%) |
Apr 21, 2017 | 46.01 | 46.23 | 45.15 | 45.54 | 1,575,158 | -0.33(-0.72%) |
Apr 20, 2017 | 45.43 | 46.64 | 45.32 | 45.87 | 1,512,194 | +0.24(+0.52%) |
Apr 19, 2017 | 46.81 | 46.81 | 45.22 | 45.63 | 3,792,859 | -1.16(-2.47%) |
Apr 18, 2017 | 46.54 | 46.85 | 46.07 | 46.79 | 2,189,894 | +0.19(+0.41%) |
Apr 17, 2017 | 46.71 | 46.82 | 46.05 | 46.60 | 1,580,493 | -0.11(-0.23%) |
Apr 13, 2017 | 48.11 | 48.11 | 46.55 | 46.71 | 1,929,824 | -1.17(-2.44%) |
Apr 12, 2017 | 48.61 | 49.05 | 47.41 | 47.88 | 2,153,925 | -0.39(-0.81%) |
Apr 11, 2017 | 47.97 | 48.27 | 47.41 | 48.27 | 942,230 | -0.05(-0.10%) |
Apr 10, 2017 | 47.80 | 48.47 | 47.37 | 48.32 | 1,167,286 | +1.02(+2.15%) |
Apr 07, 2017 | 47.62 | 46.94 | 47.30 | 778,790 | -0.06(-0.13%) | |
Apr 06, 2017 | 47.17 | 47.52 | 46.90 | 47.36 | 1,048,394 | +0.72(+1.54%) |
Apr 05, 2017 | 47.80 | 48.35 | 46.29 | 46.64 | 1,722,734 | -0.68(-1.43%) |
Apr 04, 2017 | 46.81 | 47.76 | 46.70 | 47.32 | 2,094,383 | +0.40(+0.85%) |
Apr 03, 2017 | 46.98 | 47.99 | 46.54 | 46.92 | 2,016,703 | -0.22(-0.47%) |
Mar 31, 2017 | 46.16 | 47.32 | 45.47 | 47.14 | 3,121,319 | +1.24(+2.69%) |
Mar 30, 2017 | 46.49 | 46.85 | 45.71 | 45.90 | 1,074,575 | -0.57(-1.22%) |
Mar 29, 2017 | 45.62 | 46.85 | 45.22 | 46.47 | 2,405,003 | +1.02(+2.24%) |
Mar 28, 2017 | 45.37 | 46.01 | 45.05 | 45.45 | 1,458,369 | +0.38(+0.84%) |
Mar 27, 2017 | 44.82 | 45.27 | 44.02 | 45.07 | 1,592,751 | +0.20(+0.44%) |
Mar 24, 2017 | 44.84 | 45.62 | 44.46 | 44.88 | 1,458,532 | +0.48(+1.08%) |
Mar 23, 2017 | 43.88 | 44.98 | 43.88 | 44.40 | 1,893,438 | +0.56(+1.27%) |
Mar 22, 2017 | 43.20 | 44.10 | 43.08 | 43.84 | 1,140,066 | +0.22(+0.50%) |
Mar 21, 2017 | 44.64 | 45.23 | 43.50 | 43.62 | 1,199,583 | -0.83(-1.86%) |
Mar 20, 2017 | 45.27 | 45.45 | 44.26 | 44.45 | 2,060,234 | -1.06(-2.32%) |
Mar 17, 2017 | 45.47 | 45.79 | 45.23 | 45.50 | 1,557,717 | +0.30(+0.66%) |
Mar 16, 2017 | 44.80 | 45.39 | 44.30 | 45.20 | 1,158,762 | +0.45(+1.00%) |
Mar 15, 2017 | 45.05 | 45.05 | 44.28 | 44.76 | 1,546,865 | +0.48(+1.08%) |
Mar 14, 2017 | 45.03 | 45.23 | 43.84 | 44.28 | 1,600,061 | -1.56(-3.39%) |
Mar 13, 2017 | 45.49 | 46.21 | 45.49 | 45.83 | 1,171,376 | +0.41(+0.90%) |
Mar 10, 2017 | 44.99 | 45.57 | 44.38 | 45.42 | 1,440,374 | +0.63(+1.40%) |
Mar 09, 2017 | 44.71 | 45.30 | 43.63 | 44.80 | 1,908,468 | -0.17(-0.38%) |
Mar 08, 2017 | 46.67 | 46.89 | 44.90 | 44.97 | 2,129,033 | -1.96(-4.19%) |
Mar 07, 2017 | 47.29 | 47.44 | 46.92 | 46.93 | 1,188,453 | -0.49(-1.03%) |
Mar 06, 2017 | 46.94 | 47.53 | 46.68 | 47.42 | 692,625 | +0.05(+0.11%) |
Mar 03, 2017 | 46.51 | 47.76 | 46.51 | 47.37 | 1,244,748 | +0.83(+1.78%) |
Mar 02, 2017 | 47.49 | 47.76 | 46.42 | 46.54 | 1,897,758 | -1.33(-2.77%) |