Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 46.84 | 47.05 | 45.57 | 46.96 | 145,408 | +0.21(+0.44%) |
May 30, 2017 | 47.38 | 47.46 | 46.35 | 46.76 | 89,265 | -0.78(-1.65%) |
May 26, 2017 | 47.87 | 48.16 | 47.38 | 47.54 | 66,050 | -0.33(-0.69%) |
May 25, 2017 | 48.16 | 48.51 | 47.42 | 47.87 | 93,211 | +0.00(+0.00%) |
May 24, 2017 | 47.46 | 47.91 | 47.21 | 47.87 | 113,544 | +0.58(+1.22%) |
May 23, 2017 | 47.79 | 48.08 | 47.13 | 47.29 | 194,334 | -0.41(-0.86%) |
May 22, 2017 | 47.38 | 48.16 | 47.25 | 47.71 | 161,816 | +0.86(+1.85%) |
May 19, 2017 | 46.72 | 47.34 | 46.22 | 46.84 | 122,499 | +0.04(+0.09%) |
May 18, 2017 | 46.22 | 47.05 | 46.22 | 46.80 | 137,556 | +0.49(+1.07%) |
May 17, 2017 | 47.99 | 48.00 | 46.10 | 46.31 | 122,312 | -2.59(-5.30%) |
May 16, 2017 | 48.90 | 49.19 | 48.28 | 48.90 | 83,721 | +0.04(+0.08%) |
May 15, 2017 | 48.69 | 49.13 | 48.69 | 48.86 | 70,430 | +0.45(+0.94%) |
May 12, 2017 | 48.49 | 48.73 | 47.99 | 48.41 | 62,816 | -0.33(-0.68%) |
May 11, 2017 | 49.23 | 49.68 | 48.24 | 48.73 | 93,632 | -0.70(-1.42%) |
May 10, 2017 | 50.05 | 50.09 | 49.02 | 49.43 | 73,519 | -0.82(-1.64%) |
May 09, 2017 | 50.26 | 50.75 | 49.76 | 50.26 | 105,959 | +0.04(+0.08%) |
May 08, 2017 | 49.85 | 50.38 | 49.72 | 50.22 | 82,656 | +0.37(+0.74%) |
May 05, 2017 | 49.97 | 50.05 | 48.88 | 49.85 | 112,414 | +0.08(+0.17%) |
May 04, 2017 | 49.89 | 50.55 | 49.60 | 49.76 | 60,995 | +0.29(+0.58%) |
May 03, 2017 | 49.06 | 49.60 | 48.98 | 49.48 | 66,904 | +0.21(+0.42%) |
May 02, 2017 | 49.85 | 49.85 | 48.57 | 49.27 | 112,058 | -0.41(-0.83%) |
May 01, 2017 | 49.60 | 50.01 | 49.02 | 49.68 | 74,008 | +0.37(+0.75%) |
Apr 28, 2017 | 49.97 | 50.09 | 49.23 | 49.31 | 106,021 | -0.58(-1.16%) |
Apr 27, 2017 | 50.96 | 51.29 | 49.80 | 49.89 | 81,902 | -0.99(-1.94%) |
Apr 26, 2017 | 50.34 | 51.53 | 50.34 | 50.87 | 120,508 | +0.58(+1.15%) |
Apr 25, 2017 | 50.50 | 51.04 | 50.26 | 50.30 | 119,810 | +0.33(+0.66%) |
Apr 24, 2017 | 49.60 | 50.38 | 49.56 | 49.97 | 134,446 | +1.23(+2.53%) |
Apr 21, 2017 | 48.94 | 49.39 | 48.16 | 48.73 | 142,783 | -0.21(-0.42%) |
Apr 20, 2017 | 48.16 | 49.10 | 47.81 | 48.94 | 147,929 | +1.11(+2.32%) |
Apr 19, 2017 | 48.86 | 49.23 | 46.72 | 47.83 | 245,068 | -0.21(-0.43%) |
Apr 18, 2017 | 46.47 | 48.20 | 46.47 | 48.03 | 337,271 | +1.40(+3.00%) |
Apr 17, 2017 | 45.69 | 46.80 | 44.95 | 46.64 | 264,081 | +1.32(+2.91%) |
Apr 13, 2017 | 46.80 | 46.80 | 45.28 | 45.32 | 124,399 | -1.65(-3.51%) |
Apr 12, 2017 | 47.62 | 47.66 | 46.76 | 46.96 | 92,346 | -0.74(-1.55%) |
Apr 11, 2017 | 47.50 | 47.79 | 47.34 | 47.71 | 105,959 | +0.04(+0.09%) |
Apr 10, 2017 | 48.24 | 48.45 | 47.34 | 47.66 | 75,366 | -0.41(-0.86%) |
Apr 07, 2017 | 48.03 | 48.24 | 47.54 | 48.08 | 149,801 | -0.21(-0.43%) |
Apr 06, 2017 | 48.08 | 48.32 | 47.42 | 48.28 | 101,620 | +0.37(+0.77%) |
Apr 05, 2017 | 48.53 | 48.86 | 47.83 | 47.91 | 216,175 | -0.21(-0.43%) |
Apr 04, 2017 | 47.17 | 48.12 | 47.17 | 48.12 | 105,377 | +0.74(+1.56%) |
Apr 03, 2017 | 49.35 | 49.43 | 47.17 | 47.38 | 205,855 | -1.77(-3.60%) |
Mar 31, 2017 | 49.52 | 49.85 | 48.98 | 49.15 | 170,047 | -0.45(-0.91%) |
Mar 30, 2017 | 47.83 | 49.68 | 47.66 | 49.60 | 153,638 | +1.77(+3.70%) |
Mar 29, 2017 | 47.91 | 48.20 | 47.25 | 47.83 | 95,789 | -0.12(-0.26%) |
Mar 28, 2017 | 47.50 | 48.22 | 47.17 | 47.95 | 93,615 | +0.37(+0.78%) |
Mar 27, 2017 | 46.76 | 47.66 | 46.06 | 47.58 | 122,019 | -0.04(-0.09%) |
Mar 24, 2017 | 47.42 | 47.95 | 47.21 | 47.62 | 126,861 | +0.29(+0.61%) |
Mar 23, 2017 | 46.76 | 47.62 | 46.76 | 47.34 | 114,901 | +0.54(+1.14%) |
Mar 22, 2017 | 46.92 | 47.29 | 46.10 | 46.80 | 195,156 | -0.25(-0.52%) |
Mar 21, 2017 | 49.64 | 49.64 | 47.05 | 47.05 | 151,732 | -2.43(-4.91%) |
Mar 20, 2017 | 49.85 | 49.97 | 49.35 | 49.48 | 81,301 | -0.49(-0.99%) |
Mar 17, 2017 | 49.43 | 50.22 | 48.90 | 49.97 | 303,568 | +0.12(+0.25%) |
Mar 16, 2017 | 49.93 | 50.46 | 49.68 | 49.85 | 76,367 | +0.04(+0.08%) |
Mar 15, 2017 | 50.09 | 50.46 | 49.60 | 49.80 | 78,165 | -0.16(-0.33%) |
Mar 14, 2017 | 49.93 | 50.13 | 49.39 | 49.97 | 62,843 | -0.16(-0.33%) |
Mar 13, 2017 | 50.01 | 50.46 | 49.89 | 50.13 | 58,109 | +0.12(+0.25%) |
Mar 10, 2017 | 50.42 | 50.42 | 49.35 | 50.01 | 83,361 | -0.16(-0.33%) |
Mar 09, 2017 | 50.63 | 50.83 | 50.09 | 50.18 | 78,958 | -0.37(-0.73%) |
Mar 08, 2017 | 51.86 | 51.99 | 50.55 | 50.55 | 90,505 | -0.91(-1.76%) |
Mar 07, 2017 | 51.78 | 52.19 | 51.33 | 51.45 | 92,602 | -0.29(-0.56%) |
Mar 06, 2017 | 51.62 | 51.78 | 51.16 | 51.74 | 60,021 | -0.16(-0.32%) |
Mar 03, 2017 | 51.78 | 52.14 | 51.37 | 51.90 | 109,712 | +0.41(+0.80%) |
Mar 02, 2017 | 52.64 | 52.64 | 51.45 | 51.49 | 105,030 | -1.03(-1.96%) |