Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 47.89 | 48.27 | 47.03 | 48.23 | 350,747 | +0.49(+1.03%) |
May 30, 2017 | 48.00 | 48.35 | 47.58 | 47.74 | 177,566 | -0.49(-1.02%) |
May 26, 2017 | 48.39 | 48.47 | 48.06 | 48.23 | 269,465 | -0.19(-0.39%) |
May 25, 2017 | 48.68 | 48.89 | 47.96 | 48.42 | 267,130 | -0.13(-0.27%) |
May 24, 2017 | 48.67 | 49.13 | 48.31 | 48.55 | 246,180 | -0.23(-0.47%) |
May 23, 2017 | 49.01 | 49.06 | 48.46 | 48.78 | 187,330 | -0.04(-0.08%) |
May 22, 2017 | 48.64 | 49.09 | 48.53 | 48.82 | 181,815 | +0.30(+0.62%) |
May 19, 2017 | 47.98 | 48.71 | 47.98 | 48.52 | 195,104 | +0.47(+0.98%) |
May 18, 2017 | 47.51 | 48.27 | 47.05 | 48.05 | 255,864 | +0.47(+0.99%) |
May 17, 2017 | 48.59 | 48.77 | 47.51 | 47.58 | 414,955 | -1.80(-3.65%) |
May 16, 2017 | 49.78 | 49.93 | 49.16 | 49.38 | 293,175 | -0.22(-0.44%) |
May 15, 2017 | 48.97 | 49.72 | 48.97 | 49.60 | 259,403 | +0.60(+1.22%) |
May 12, 2017 | 48.58 | 49.20 | 48.53 | 49.00 | 392,496 | +0.02(+0.04%) |
May 11, 2017 | 48.09 | 49.03 | 47.74 | 48.98 | 552,357 | +0.81(+1.68%) |
May 10, 2017 | 48.72 | 48.72 | 48.03 | 48.17 | 307,054 | -0.56(-1.15%) |
May 09, 2017 | 49.50 | 49.79 | 48.58 | 48.73 | 563,322 | -0.79(-1.60%) |
May 08, 2017 | 49.88 | 50.00 | 48.85 | 49.52 | 339,862 | -0.31(-0.62%) |
May 05, 2017 | 49.95 | 51.74 | 48.42 | 49.83 | 504,059 | +0.38(+0.77%) |
May 04, 2017 | 49.39 | 49.88 | 49.17 | 49.45 | 379,460 | +0.26(+0.53%) |
May 03, 2017 | 49.10 | 49.34 | 48.59 | 49.19 | 268,171 | -0.03(-0.06%) |
May 02, 2017 | 49.64 | 49.86 | 49.13 | 49.22 | 293,789 | -0.39(-0.79%) |
May 01, 2017 | 49.84 | 50.11 | 49.02 | 49.61 | 462,763 | +0.04(+0.08%) |
Apr 28, 2017 | 50.57 | 50.65 | 49.50 | 49.57 | 321,979 | -0.93(-1.84%) |
Apr 27, 2017 | 51.21 | 51.21 | 50.08 | 50.50 | 539,290 | -0.63(-1.23%) |
Apr 26, 2017 | 51.74 | 52.12 | 51.04 | 51.13 | 470,142 | -0.43(-0.83%) |
Apr 25, 2017 | 51.40 | 51.90 | 51.31 | 51.56 | 321,934 | +0.47(+0.92%) |
Apr 24, 2017 | 51.00 | 51.23 | 50.34 | 51.09 | 209,846 | +0.58(+1.15%) |
Apr 21, 2017 | 50.42 | 50.71 | 49.47 | 50.51 | 266,223 | +0.07(+0.14%) |
Apr 20, 2017 | 49.94 | 50.56 | 49.77 | 50.44 | 270,552 | +0.64(+1.29%) |
Apr 19, 2017 | 49.92 | 50.12 | 49.74 | 49.80 | 385,857 | +0.36(+0.73%) |
Apr 18, 2017 | 48.37 | 49.48 | 48.16 | 49.44 | 390,088 | +0.74(+1.52%) |
Apr 17, 2017 | 48.78 | 49.19 | 48.46 | 48.70 | 456,576 | +0.10(+0.21%) |
Apr 13, 2017 | 49.23 | 49.61 | 48.37 | 48.60 | 315,141 | -0.87(-1.76%) |
Apr 12, 2017 | 50.00 | 49.33 | 49.47 | 372,132 | -0.40(-0.80%) | |
Apr 11, 2017 | 49.23 | 49.98 | 47.02 | 49.87 | 288,368 | +0.80(+1.63%) |
Apr 10, 2017 | 49.10 | 49.64 | 49.00 | 49.07 | 251,745 | -0.07(-0.14%) |
Apr 07, 2017 | 48.87 | 49.44 | 48.79 | 49.14 | 318,086 | +0.10(+0.20%) |
Apr 06, 2017 | 48.70 | 49.45 | 48.48 | 49.04 | 270,885 | +0.38(+0.78%) |
Apr 05, 2017 | 48.86 | 49.25 | 48.16 | 48.66 | 328,437 | +0.04(+0.08%) |
Apr 04, 2017 | 48.69 | 49.19 | 48.37 | 48.62 | 205,171 | -0.15(-0.31%) |
Apr 03, 2017 | 49.26 | 49.60 | 48.70 | 48.77 | 295,213 | -0.39(-0.79%) |
Mar 31, 2017 | 48.80 | 49.46 | 48.50 | 49.16 | 321,925 | +0.45(+0.92%) |
Mar 30, 2017 | 48.17 | 48.85 | 47.52 | 48.71 | 240,738 | +0.46(+0.95%) |
Mar 29, 2017 | 48.13 | 48.35 | 47.85 | 48.25 | 253,550 | +0.07(+0.15%) |
Mar 28, 2017 | 47.70 | 48.41 | 47.52 | 48.18 | 182,700 | +0.31(+0.65%) |
Mar 27, 2017 | 47.60 | 47.96 | 46.96 | 47.87 | 308,629 | -0.38(-0.79%) |
Mar 24, 2017 | 49.04 | 49.30 | 47.94 | 48.25 | 310,586 | -0.54(-1.11%) |
Mar 23, 2017 | 49.26 | 49.60 | 47.95 | 48.79 | 441,587 | -0.54(-1.09%) |
Mar 22, 2017 | 48.97 | 49.39 | 48.43 | 49.33 | 435,484 | +0.26(+0.53%) |
Mar 21, 2017 | 50.33 | 50.34 | 48.92 | 49.07 | 507,760 | -0.90(-1.80%) |
Mar 20, 2017 | 50.47 | 50.55 | 49.61 | 49.97 | 409,168 | -0.48(-0.95%) |
Mar 17, 2017 | 49.70 | 50.61 | 49.70 | 50.45 | 823,227 | +0.39(+0.78%) |
Mar 16, 2017 | 49.23 | 50.21 | 48.88 | 50.06 | 722,813 | +0.93(+1.89%) |
Mar 15, 2017 | 48.25 | 49.25 | 47.86 | 49.13 | 381,977 | +1.00(+2.08%) |
Mar 14, 2017 | 48.01 | 48.25 | 47.49 | 48.13 | 405,893 | -0.15(-0.31%) |
Mar 13, 2017 | 47.72 | 48.34 | 45.98 | 48.28 | 707,305 | +0.56(+1.17%) |
Mar 10, 2017 | 46.50 | 48.11 | 46.44 | 47.72 | 729,407 | +1.39(+3.00%) |
Mar 09, 2017 | 46.12 | 46.49 | 46.00 | 46.33 | 502,016 | +0.20(+0.43%) |
Mar 08, 2017 | 45.53 | 46.42 | 45.53 | 46.13 | 380,464 | +0.74(+1.63%) |
Mar 07, 2017 | 45.80 | 46.05 | 45.34 | 45.39 | 238,100 | -0.50(-1.09%) |
Mar 06, 2017 | 46.31 | 46.65 | 45.83 | 45.89 | 188,488 | -0.64(-1.38%) |
Mar 03, 2017 | 46.57 | 46.90 | 46.22 | 46.53 | 206,637 | -0.06(-0.13%) |
Mar 02, 2017 | 46.59 | 46.98 | 45.46 | 46.59 | 411,670 | +0.05(+0.11%) |