Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 48.11 | 48.23 | 47.66 | 48.11 | 195,556 | +0.32(+0.68%) |
May 30, 2017 | 47.86 | 47.90 | 47.38 | 47.78 | 98,967 | -0.08(-0.17%) |
May 26, 2017 | 47.98 | 47.98 | 47.66 | 47.86 | 119,526 | -0.12(-0.25%) |
May 25, 2017 | 47.86 | 48.03 | 47.42 | 47.98 | 112,522 | +0.40(+0.85%) |
May 24, 2017 | 47.98 | 47.98 | 47.42 | 47.58 | 155,573 | -0.32(-0.67%) |
May 23, 2017 | 47.78 | 47.94 | 47.10 | 47.90 | 154,125 | +0.36(+0.76%) |
May 22, 2017 | 47.26 | 47.74 | 47.26 | 47.54 | 129,719 | +0.44(+0.94%) |
May 19, 2017 | 47.06 | 47.25 | 46.85 | 47.10 | 130,314 | +0.12(+0.26%) |
May 18, 2017 | 46.65 | 47.42 | 46.61 | 46.98 | 194,691 | +0.28(+0.61%) |
May 17, 2017 | 47.22 | 46.98 | 46.25 | 46.69 | 177,226 | -0.53(-1.11%) |
May 16, 2017 | 47.58 | 47.58 | 47.06 | 47.22 | 152,672 | -0.32(-0.68%) |
May 15, 2017 | 47.34 | 47.78 | 47.30 | 47.54 | 235,740 | +0.40(+0.86%) |
May 12, 2017 | 47.66 | 47.74 | 47.02 | 47.14 | 154,607 | -0.61(-1.27%) |
May 11, 2017 | 47.82 | 47.90 | 47.50 | 47.74 | 152,923 | -0.20(-0.42%) |
May 10, 2017 | 47.86 | 48.15 | 47.78 | 47.94 | 113,368 | +0.00(+0.00%) |
May 09, 2017 | 48.55 | 48.63 | 47.86 | 47.94 | 188,018 | -0.65(-1.33%) |
May 08, 2017 | 49.56 | 49.70 | 48.43 | 48.59 | 130,265 | -1.05(-2.12%) |
May 05, 2017 | 49.76 | 50.29 | 48.95 | 49.64 | 289,930 | +1.21(+2.50%) |
May 04, 2017 | 49.20 | 49.20 | 48.23 | 48.43 | 315,866 | -0.69(-1.40%) |
May 03, 2017 | 49.24 | 49.44 | 49.08 | 49.12 | 134,841 | -0.20(-0.41%) |
May 02, 2017 | 49.84 | 49.84 | 49.04 | 49.32 | 122,102 | -0.53(-1.05%) |
May 01, 2017 | 50.21 | 50.21 | 49.56 | 49.84 | 139,437 | -0.16(-0.32%) |
Apr 28, 2017 | 50.41 | 50.48 | 49.84 | 50.00 | 178,163 | -0.44(-0.88%) |
Apr 27, 2017 | 50.41 | 50.73 | 50.37 | 50.45 | 184,810 | +0.16(+0.32%) |
Apr 26, 2017 | 49.60 | 50.45 | 49.60 | 50.29 | 258,453 | +0.73(+1.47%) |
Apr 25, 2017 | 49.92 | 49.96 | 49.52 | 49.56 | 219,690 | -0.12(-0.24%) |
Apr 24, 2017 | 49.68 | 49.88 | 49.28 | 49.68 | 156,507 | +0.57(+1.15%) |
Apr 21, 2017 | 48.83 | 49.24 | 48.75 | 49.12 | 169,188 | +0.24(+0.50%) |
Apr 20, 2017 | 48.55 | 48.99 | 48.23 | 48.87 | 148,905 | +0.53(+1.09%) |
Apr 19, 2017 | 48.59 | 48.63 | 48.19 | 48.35 | 127,249 | +0.00(+0.00%) |
Apr 18, 2017 | 48.19 | 48.63 | 47.98 | 48.35 | 171,433 | -0.20(-0.42%) |
Apr 17, 2017 | 47.94 | 48.59 | 47.66 | 48.55 | 131,233 | +0.85(+1.78%) |
Apr 13, 2017 | 48.19 | 48.19 | 47.70 | 47.70 | 214,575 | -0.53(-1.09%) |
Apr 12, 2017 | 48.51 | 48.63 | 47.90 | 48.23 | 237,329 | -0.32(-0.67%) |
Apr 11, 2017 | 48.59 | 48.67 | 48.23 | 48.55 | 177,949 | -0.04(-0.08%) |
Apr 10, 2017 | 48.43 | 48.75 | 48.31 | 48.59 | 142,528 | +0.20(+0.42%) |
Apr 07, 2017 | 48.35 | 48.59 | 47.86 | 48.39 | 212,688 | -0.08(-0.17%) |
Apr 06, 2017 | 48.55 | 48.55 | 47.86 | 48.47 | 233,004 | -0.08(-0.17%) |
Apr 05, 2017 | 49.16 | 49.16 | 48.43 | 48.55 | 403,116 | -0.40(-0.83%) |
Apr 04, 2017 | 48.63 | 49.04 | 48.59 | 48.95 | 136,613 | +0.28(+0.58%) |
Apr 03, 2017 | 48.67 | 49.04 | 48.55 | 48.67 | 244,449 | +0.00(+0.00%) |
Mar 31, 2017 | 48.79 | 48.95 | 48.55 | 48.67 | 258,205 | -0.16(-0.33%) |
Mar 30, 2017 | 48.11 | 48.87 | 47.74 | 48.83 | 194,180 | +0.77(+1.60%) |
Mar 29, 2017 | 48.23 | 48.35 | 47.86 | 48.07 | 121,169 | -0.16(-0.34%) |
Mar 28, 2017 | 47.62 | 48.31 | 47.46 | 48.23 | 199,789 | +0.61(+1.29%) |
Mar 27, 2017 | 47.13 | 47.75 | 46.97 | 47.61 | 158,235 | +0.12(+0.25%) |
Mar 24, 2017 | 47.61 | 47.93 | 47.41 | 47.49 | 169,714 | -0.08(-0.17%) |
Mar 23, 2017 | 47.53 | 47.81 | 47.33 | 47.57 | 160,735 | +0.04(+0.08%) |
Mar 22, 2017 | 47.73 | 47.81 | 47.29 | 47.53 | 173,887 | -0.24(-0.50%) |
Mar 21, 2017 | 48.18 | 48.42 | 47.55 | 47.77 | 254,522 | -0.32(-0.67%) |
Mar 20, 2017 | 48.78 | 48.78 | 47.98 | 48.10 | 213,656 | -0.68(-1.40%) |
Mar 17, 2017 | 48.50 | 48.86 | 48.06 | 48.78 | 602,153 | +0.40(+0.83%) |
Mar 16, 2017 | 48.46 | 48.82 | 48.38 | 48.38 | 236,800 | -0.08(-0.17%) |
Mar 15, 2017 | 48.10 | 48.62 | 48.10 | 48.46 | 307,147 | +0.36(+0.75%) |
Mar 14, 2017 | 47.69 | 48.14 | 47.67 | 48.10 | 127,467 | +0.16(+0.34%) |
Mar 13, 2017 | 47.77 | 47.98 | 47.69 | 47.93 | 117,128 | +0.04(+0.08%) |
Mar 10, 2017 | 47.81 | 47.93 | 47.53 | 47.89 | 155,394 | +0.24(+0.51%) |
Mar 09, 2017 | 47.61 | 47.89 | 47.49 | 47.65 | 124,087 | +0.04(+0.08%) |
Mar 08, 2017 | 47.81 | 47.98 | 47.53 | 47.61 | 119,226 | -0.16(-0.34%) |
Mar 07, 2017 | 47.65 | 47.89 | 47.57 | 47.77 | 175,431 | -0.08(-0.17%) |
Mar 06, 2017 | 48.10 | 48.34 | 47.85 | 47.85 | 177,599 | -0.56(-1.16%) |
Mar 03, 2017 | 48.30 | 48.58 | 48.14 | 48.42 | 163,953 | +0.16(+0.33%) |
Mar 02, 2017 | 48.62 | 48.70 | 48.18 | 48.26 | 134,739 | -0.28(-0.58%) |