Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 48.15 | 48.30 | 47.35 | 47.50 | 456,824 | -0.45(-0.94%) |
May 30, 2017 | 47.80 | 48.30 | 47.70 | 47.95 | 260,201 | -0.10(-0.21%) |
May 26, 2017 | 47.95 | 48.55 | 47.35 | 48.05 | 221,456 | +0.15(+0.31%) |
May 25, 2017 | 48.25 | 48.60 | 47.80 | 47.90 | 310,015 | -0.25(-0.52%) |
May 24, 2017 | 48.00 | 48.25 | 47.65 | 48.15 | 695,577 | +0.00(+0.00%) |
May 23, 2017 | 47.55 | 48.20 | 47.20 | 48.15 | 353,857 | +0.65(+1.37%) |
May 22, 2017 | 45.10 | 47.90 | 45.10 | 47.50 | 339,062 | +0.40(+0.85%) |
May 19, 2017 | 46.45 | 47.35 | 46.30 | 47.10 | 386,473 | +0.95(+2.06%) |
May 18, 2017 | 45.70 | 46.30 | 45.55 | 46.15 | 395,198 | +0.35(+0.76%) |
May 17, 2017 | 47.55 | 47.80 | 45.80 | 45.80 | 366,603 | -2.20(-4.58%) |
May 16, 2017 | 48.00 | 48.00 | 47.44 | 48.00 | 318,594 | +0.20(+0.42%) |
May 15, 2017 | 47.25 | 48.00 | 47.25 | 47.80 | 423,114 | +0.65(+1.38%) |
May 12, 2017 | 47.50 | 47.50 | 46.70 | 47.15 | 270,291 | -0.25(-0.53%) |
May 11, 2017 | 47.05 | 47.60 | 46.75 | 47.40 | 308,204 | +0.25(+0.53%) |
May 10, 2017 | 47.75 | 48.20 | 46.95 | 47.15 | 408,964 | -0.55(-1.15%) |
May 09, 2017 | 47.15 | 47.90 | 47.15 | 47.70 | 458,777 | +0.65(+1.38%) |
May 08, 2017 | 47.20 | 47.95 | 46.70 | 47.05 | 677,900 | +0.70(+1.51%) |
May 05, 2017 | 45.95 | 46.88 | 45.95 | 46.35 | 522,159 | +0.65(+1.42%) |
May 04, 2017 | 45.75 | 46.15 | 45.10 | 45.70 | 831,914 | -0.10(-0.22%) |
May 03, 2017 | 46.90 | 47.00 | 45.65 | 45.80 | 700,930 | -1.35(-2.86%) |
May 02, 2017 | 47.10 | 47.35 | 46.70 | 47.15 | 637,768 | -0.05(-0.11%) |
May 01, 2017 | 47.20 | 47.35 | 46.50 | 47.20 | 983,247 | +0.00(+0.00%) |
Apr 28, 2017 | 46.55 | 47.55 | 45.95 | 47.20 | 1,731,233 | +0.62(+1.34%) |
Apr 27, 2017 | 43.05 | 46.92 | 41.55 | 46.58 | 5,717,857 | -4.32(-8.50%) |
Apr 26, 2017 | 50.95 | 51.23 | 50.00 | 50.90 | 1,273,876 | -0.05(-0.10%) |
Apr 25, 2017 | 51.50 | 51.85 | 50.85 | 50.95 | 573,160 | -0.55(-1.07%) |
Apr 24, 2017 | 51.90 | 51.95 | 51.00 | 51.50 | 675,705 | +0.00(+0.00%) |
Apr 21, 2017 | 51.30 | 51.75 | 50.95 | 51.50 | 322,392 | +0.00(+0.00%) |
Apr 20, 2017 | 51.20 | 51.65 | 50.65 | 51.50 | 484,380 | +0.55(+1.08%) |
Apr 19, 2017 | 51.60 | 51.90 | 50.65 | 50.95 | 463,449 | -0.45(-0.88%) |
Apr 18, 2017 | 50.70 | 51.65 | 50.20 | 51.40 | 528,478 | +0.45(+0.88%) |
Apr 17, 2017 | 50.10 | 51.10 | 50.05 | 50.95 | 250,612 | +1.00(+2.00%) |
Apr 13, 2017 | 50.90 | 51.80 | 49.80 | 49.95 | 449,474 | -0.90(-1.77%) |
Apr 12, 2017 | 50.65 | 51.15 | 50.30 | 50.85 | 343,584 | +0.25(+0.49%) |
Apr 11, 2017 | 51.70 | 51.70 | 50.40 | 50.60 | 350,450 | -1.25(-2.41%) |
Apr 10, 2017 | 51.80 | 52.15 | 51.50 | 51.85 | 238,120 | +0.05(+0.10%) |
Apr 07, 2017 | 51.45 | 52.65 | 51.30 | 51.80 | 414,678 | +0.30(+0.58%) |
Apr 06, 2017 | 50.25 | 51.70 | 49.65 | 51.50 | 505,594 | +1.30(+2.59%) |
Apr 05, 2017 | 50.20 | 50.80 | 50.05 | 50.20 | 483,874 | +0.10(+0.20%) |
Apr 04, 2017 | 50.65 | 51.20 | 49.92 | 50.10 | 388,742 | -0.65(-1.28%) |
Apr 03, 2017 | 50.95 | 51.75 | 50.42 | 50.75 | 462,353 | -0.20(-0.39%) |
Mar 31, 2017 | 50.95 | 51.40 | 50.40 | 50.95 | 256,356 | +0.00(+0.00%) |
Mar 30, 2017 | 50.85 | 51.17 | 50.40 | 50.95 | 403,827 | -0.05(-0.10%) |
Mar 29, 2017 | 50.75 | 51.25 | 50.45 | 51.00 | 378,715 | +0.25(+0.49%) |
Mar 28, 2017 | 51.20 | 51.45 | 50.20 | 50.75 | 571,819 | -0.50(-0.98%) |
Mar 27, 2017 | 50.65 | 51.50 | 50.50 | 51.25 | 361,119 | -0.05(-0.10%) |
Mar 24, 2017 | 51.55 | 51.90 | 51.10 | 51.30 | 310,224 | +0.05(+0.10%) |
Mar 23, 2017 | 50.90 | 52.00 | 50.70 | 51.25 | 362,098 | +0.30(+0.59%) |
Mar 22, 2017 | 50.30 | 51.00 | 50.15 | 50.95 | 379,121 | +0.55(+1.09%) |
Mar 21, 2017 | 52.35 | 52.80 | 50.23 | 50.40 | 625,810 | -1.70(-3.26%) |
Mar 20, 2017 | 51.50 | 52.38 | 51.20 | 52.10 | 670,921 | +0.50(+0.97%) |
Mar 17, 2017 | 51.85 | 52.60 | 51.50 | 51.60 | 584,391 | +0.05(+0.10%) |
Mar 16, 2017 | 51.15 | 51.80 | 50.75 | 51.55 | 494,149 | +0.45(+0.88%) |
Mar 15, 2017 | 50.55 | 51.25 | 50.00 | 51.10 | 451,725 | +0.70(+1.39%) |
Mar 14, 2017 | 51.00 | 51.10 | 50.35 | 50.40 | 574,151 | -0.80(-1.56%) |
Mar 13, 2017 | 50.40 | 51.30 | 50.00 | 51.20 | 921,831 | +0.80(+1.59%) |
Mar 10, 2017 | 48.85 | 50.50 | 48.80 | 50.40 | 739,590 | +1.85(+3.81%) |
Mar 09, 2017 | 48.55 | 48.98 | 48.35 | 48.55 | 259,233 | -0.15(-0.31%) |
Mar 08, 2017 | 48.30 | 49.10 | 48.08 | 48.70 | 502,825 | +0.40(+0.83%) |
Mar 07, 2017 | 48.00 | 48.75 | 47.99 | 48.30 | 337,965 | +0.15(+0.31%) |
Mar 06, 2017 | 47.80 | 48.30 | 47.54 | 48.15 | 399,746 | +0.05(+0.10%) |
Mar 03, 2017 | 48.20 | 48.30 | 47.55 | 48.10 | 791,935 | +0.00(+0.00%) |
Mar 02, 2017 | 48.45 | 48.70 | 47.70 | 48.10 | 406,129 | -0.30(-0.62%) |