Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 45.82 | 46.08 | 44.71 | 44.73 | 439,291 | -0.87(-1.92%) |
May 30, 2017 | 46.22 | 46.32 | 45.58 | 45.60 | 381,054 | -0.61(-1.32%) |
May 26, 2017 | 46.26 | 46.53 | 46.04 | 46.21 | 202,072 | -0.14(-0.30%) |
May 25, 2017 | 46.81 | 46.88 | 46.33 | 46.35 | 228,117 | -0.44(-0.94%) |
May 24, 2017 | 46.15 | 46.83 | 46.15 | 46.79 | 243,647 | +0.50(+1.09%) |
May 23, 2017 | 46.10 | 46.37 | 45.80 | 46.29 | 252,732 | +0.17(+0.36%) |
May 22, 2017 | 46.69 | 47.09 | 46.08 | 46.12 | 237,742 | -0.74(-1.58%) |
May 19, 2017 | 46.61 | 47.40 | 46.45 | 46.86 | 400,130 | +0.25(+0.53%) |
May 18, 2017 | 46.23 | 46.89 | 45.99 | 46.61 | 364,522 | +0.28(+0.61%) |
May 17, 2017 | 47.19 | 47.66 | 46.32 | 46.33 | 560,050 | -1.09(-2.29%) |
May 16, 2017 | 47.76 | 48.06 | 47.21 | 47.42 | 472,587 | -0.40(-0.83%) |
May 15, 2017 | 47.37 | 48.19 | 47.37 | 47.81 | 354,486 | +0.37(+0.78%) |
May 12, 2017 | 47.52 | 47.99 | 47.27 | 47.44 | 519,143 | +0.04(+0.07%) |
May 11, 2017 | 47.44 | 47.74 | 47.06 | 47.41 | 563,563 | +0.05(+0.11%) |
May 10, 2017 | 47.57 | 48.03 | 47.03 | 47.36 | 443,182 | -0.05(-0.11%) |
May 09, 2017 | 47.95 | 48.37 | 47.27 | 47.41 | 644,047 | -0.46(-0.96%) |
May 08, 2017 | 47.19 | 48.03 | 47.09 | 47.87 | 472,334 | +0.76(+1.61%) |
May 05, 2017 | 46.87 | 47.67 | 46.83 | 47.11 | 595,413 | +0.34(+0.73%) |
May 04, 2017 | 45.80 | 46.85 | 45.36 | 46.76 | 606,460 | +1.00(+2.19%) |
May 03, 2017 | 46.17 | 46.93 | 45.00 | 45.76 | 552,156 | -0.41(-0.90%) |
May 02, 2017 | 50.53 | 50.94 | 46.12 | 46.18 | 889,087 | -7.07(-13.27%) |
May 01, 2017 | 54.01 | 54.54 | 53.18 | 53.24 | 263,600 | -0.70(-1.31%) |
Apr 28, 2017 | 54.21 | 54.54 | 53.86 | 53.95 | 235,201 | -0.07(-0.13%) |
Apr 27, 2017 | 53.68 | 54.22 | 53.64 | 54.02 | 264,078 | +0.52(+0.97%) |
Apr 26, 2017 | 53.55 | 53.97 | 53.37 | 53.50 | 231,248 | -0.18(-0.33%) |
Apr 25, 2017 | 54.00 | 54.47 | 53.60 | 53.67 | 201,727 | -0.10(-0.18%) |
Apr 24, 2017 | 53.25 | 53.97 | 53.14 | 53.77 | 291,158 | +1.22(+2.33%) |
Apr 21, 2017 | 52.32 | 52.85 | 52.31 | 52.55 | 220,868 | +0.19(+0.37%) |
Apr 20, 2017 | 51.99 | 52.43 | 51.99 | 52.35 | 237,354 | +0.38(+0.73%) |
Apr 19, 2017 | 51.88 | 52.37 | 51.53 | 51.97 | 179,203 | +0.04(+0.07%) |
Apr 18, 2017 | 52.12 | 52.61 | 51.72 | 51.94 | 222,947 | -0.18(-0.34%) |
Apr 17, 2017 | 51.46 | 52.13 | 51.22 | 52.12 | 253,934 | +0.70(+1.37%) |
Apr 13, 2017 | 52.32 | 52.82 | 51.39 | 51.41 | 235,066 | -0.85(-1.63%) |
Apr 12, 2017 | 52.23 | 52.37 | 51.88 | 52.27 | 108,316 | -0.16(-0.30%) |
Apr 11, 2017 | 52.02 | 52.47 | 51.80 | 52.42 | 168,883 | +0.40(+0.78%) |
Apr 10, 2017 | 52.14 | 52.63 | 51.79 | 52.02 | 157,111 | -0.13(-0.25%) |
Apr 07, 2017 | 52.39 | 52.54 | 52.01 | 52.15 | 177,628 | -0.15(-0.29%) |
Apr 06, 2017 | 52.38 | 52.61 | 52.02 | 52.30 | 199,919 | -0.22(-0.42%) |
Apr 05, 2017 | 52.57 | 53.21 | 52.29 | 52.52 | 157,235 | +0.11(+0.22%) |
Apr 04, 2017 | 52.31 | 52.43 | 51.98 | 52.41 | 167,652 | +0.06(+0.12%) |
Apr 03, 2017 | 52.10 | 52.76 | 52.05 | 52.34 | 139,373 | +0.22(+0.42%) |
Mar 31, 2017 | 51.70 | 52.37 | 51.70 | 52.12 | 242,810 | +0.28(+0.54%) |
Mar 30, 2017 | 51.83 | 52.24 | 51.69 | 51.84 | 119,442 | -0.17(-0.32%) |
Mar 29, 2017 | 51.62 | 52.09 | 51.52 | 52.01 | 203,008 | +0.26(+0.49%) |
Mar 28, 2017 | 51.46 | 52.32 | 51.14 | 51.75 | 308,513 | +0.04(+0.07%) |
Mar 27, 2017 | 50.82 | 51.93 | 50.82 | 51.72 | 208,954 | +0.40(+0.79%) |
Mar 24, 2017 | 51.19 | 51.49 | 50.55 | 51.31 | 210,037 | +0.13(+0.26%) |
Mar 23, 2017 | 50.64 | 51.41 | 50.11 | 51.18 | 224,478 | +0.59(+1.17%) |
Mar 22, 2017 | 50.54 | 50.79 | 50.09 | 50.59 | 200,534 | -0.04(-0.07%) |
Mar 21, 2017 | 51.70 | 51.91 | 50.57 | 50.63 | 217,895 | -1.11(-2.14%) |
Mar 20, 2017 | 51.35 | 51.76 | 51.12 | 51.74 | 227,066 | +0.36(+0.70%) |
Mar 17, 2017 | 51.45 | 51.78 | 50.90 | 51.38 | 369,529 | -0.17(-0.32%) |
Mar 16, 2017 | 50.92 | 51.65 | 50.65 | 51.54 | 220,422 | +0.66(+1.30%) |
Mar 15, 2017 | 50.84 | 51.04 | 50.56 | 50.88 | 300,896 | +0.18(+0.36%) |
Mar 14, 2017 | 50.81 | 50.92 | 50.43 | 50.70 | 229,975 | -0.11(-0.23%) |
Mar 13, 2017 | 50.80 | 51.02 | 50.45 | 50.81 | 317,651 | +0.00(+0.00%) |
Mar 10, 2017 | 50.86 | 51.04 | 50.28 | 50.81 | 230,446 | +0.20(+0.40%) |
Mar 09, 2017 | 50.64 | 50.94 | 50.42 | 50.61 | 174,189 | +0.04(+0.09%) |
Mar 08, 2017 | 50.63 | 50.65 | 50.28 | 50.57 | 277,125 | +0.04(+0.09%) |
Mar 07, 2017 | 50.65 | 51.05 | 50.50 | 50.52 | 355,357 | +0.01(+0.02%) |
Mar 06, 2017 | 50.33 | 50.87 | 49.88 | 50.51 | 308,690 | -0.14(-0.28%) |
Mar 03, 2017 | 50.64 | 50.81 | 50.29 | 50.65 | 217,286 | +0.01(+0.02%) |
Mar 02, 2017 | 51.07 | 51.09 | 50.47 | 50.65 | 253,727 | -0.51(-1.00%) |