Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 48.35 | 48.35 | 48.02 | 48.24 | 406,333 | -0.81(-1.66%) |
May 30, 2017 | 49.07 | 49.20 | 48.92 | 49.05 | 227,298 | -0.19(-0.38%) |
May 26, 2017 | 49.09 | 49.35 | 49.09 | 49.24 | 193,479 | -0.21(-0.42%) |
May 25, 2017 | 49.60 | 49.60 | 49.27 | 49.45 | 264,150 | -0.58(-1.16%) |
May 24, 2017 | 49.95 | 50.03 | 49.64 | 50.03 | 32,743 | +0.70(+1.42%) |
May 23, 2017 | 49.25 | 49.39 | 49.25 | 49.33 | 20,133 | +0.41(+0.84%) |
May 22, 2017 | 48.80 | 48.92 | 48.70 | 48.92 | 19,274 | -0.13(-0.27%) |
May 19, 2017 | 48.81 | 49.13 | 48.81 | 49.05 | 30,457 | +0.79(+1.64%) |
May 18, 2017 | 48.01 | 48.30 | 48.01 | 48.26 | 31,924 | -0.58(-1.18%) |
May 17, 2017 | 49.68 | 49.68 | 48.82 | 48.84 | 47,395 | -1.27(-2.53%) |
May 16, 2017 | 49.94 | 50.16 | 49.94 | 50.11 | 27,614 | +0.19(+0.38%) |
May 15, 2017 | 49.89 | 50.00 | 49.86 | 49.92 | 25,944 | +0.19(+0.37%) |
May 12, 2017 | 49.78 | 49.78 | 49.60 | 49.73 | 29,132 | -0.48(-0.97%) |
May 11, 2017 | 50.00 | 50.22 | 49.94 | 50.22 | 23,199 | +0.38(+0.75%) |
May 10, 2017 | 49.72 | 49.93 | 49.72 | 49.84 | 80,161 | +0.37(+0.74%) |
May 09, 2017 | 49.61 | 49.62 | 49.43 | 49.48 | 19,257 | -0.28(-0.56%) |
May 08, 2017 | 49.85 | 49.91 | 49.68 | 49.76 | 41,393 | -0.22(-0.44%) |
May 05, 2017 | 49.58 | 49.98 | 49.58 | 49.98 | 27,156 | +0.30(+0.60%) |
May 04, 2017 | 49.60 | 49.68 | 49.44 | 49.68 | 27,852 | -0.01(-0.02%) |
May 03, 2017 | 49.83 | 49.87 | 49.66 | 49.69 | 26,255 | -0.35(-0.70%) |
May 02, 2017 | 50.11 | 50.12 | 49.96 | 50.04 | 54,696 | -0.07(-0.14%) |
May 01, 2017 | 49.93 | 50.21 | 49.90 | 50.11 | 26,129 | +0.48(+0.97%) |
Apr 28, 2017 | 49.51 | 49.63 | 49.42 | 49.63 | 21,625 | +0.76(+1.56%) |
Apr 27, 2017 | 48.92 | 48.93 | 48.79 | 48.87 | 45,761 | +0.09(+0.18%) |
Apr 26, 2017 | 48.77 | 48.86 | 48.67 | 48.78 | 26,592 | -0.12(-0.25%) |
Apr 25, 2017 | 48.91 | 48.65 | 48.90 | 29,175 | +0.27(+0.56%) | |
Apr 24, 2017 | 48.68 | 48.76 | 48.62 | 48.63 | 26,272 | +0.34(+0.70%) |
Apr 21, 2017 | 48.35 | 48.43 | 48.20 | 48.29 | 33,752 | -0.05(-0.11%) |
Apr 20, 2017 | 48.35 | 48.41 | 48.23 | 48.34 | 42,144 | +0.48(+0.99%) |
Apr 19, 2017 | 48.03 | 48.25 | 47.75 | 47.87 | 87,133 | -0.71(-1.46%) |
Apr 18, 2017 | 48.45 | 48.64 | 48.44 | 48.58 | 67,538 | -0.04(-0.09%) |
Apr 17, 2017 | 48.59 | 49.02 | 48.29 | 48.62 | 60,561 | +0.45(+0.94%) |
Apr 13, 2017 | 48.24 | 48.50 | 48.14 | 48.16 | 21,867 | +0.35(+0.74%) |
Apr 12, 2017 | 47.81 | 47.90 | 47.62 | 47.81 | 26,740 | -0.34(-0.70%) |
Apr 11, 2017 | 48.18 | 48.25 | 47.93 | 48.15 | 51,784 | +0.05(+0.09%) |
Apr 10, 2017 | 48.09 | 48.16 | 48.00 | 48.10 | 27,755 | -0.26(-0.54%) |
Apr 07, 2017 | 48.41 | 48.48 | 48.34 | 48.36 | 17,442 | -0.06(-0.13%) |
Apr 06, 2017 | 48.48 | 48.50 | 48.32 | 48.42 | 39,200 | +0.52(+1.10%) |
Apr 05, 2017 | 47.81 | 48.11 | 47.67 | 47.90 | 112,632 | -0.23(-0.48%) |
Apr 04, 2017 | 48.01 | 48.13 | 47.91 | 48.13 | 118,546 | +0.20(+0.42%) |
Apr 03, 2017 | 48.04 | 48.10 | 47.82 | 47.93 | 28,612 | -0.12(-0.25%) |
Mar 31, 2017 | 47.97 | 48.08 | 47.82 | 48.05 | 19,519 | -0.13(-0.27%) |
Mar 30, 2017 | 48.09 | 48.27 | 48.09 | 48.18 | 17,690 | +0.31(+0.65%) |
Mar 29, 2017 | 47.34 | 47.95 | 47.34 | 47.87 | 30,709 | +0.62(+1.31%) |
Mar 28, 2017 | 46.84 | 47.25 | 46.81 | 47.25 | 19,491 | +0.13(+0.28%) |
Mar 27, 2017 | 46.63 | 47.14 | 46.63 | 47.12 | 14,892 | -0.05(-0.10%) |
Mar 24, 2017 | 47.09 | 47.29 | 47.09 | 47.16 | 12,300 | +0.27(+0.57%) |
Mar 23, 2017 | 46.92 | 47.01 | 46.73 | 46.90 | 23,190 | -0.34(-0.73%) |
Mar 22, 2017 | 46.90 | 47.33 | 46.90 | 47.24 | 24,853 | -0.80(-1.65%) |
Mar 21, 2017 | 48.55 | 48.55 | 47.82 | 48.04 | 18,493 | -0.31(-0.65%) |
Mar 20, 2017 | 48.49 | 48.49 | 48.22 | 48.35 | 37,484 | +0.75(+1.59%) |
Mar 17, 2017 | 47.61 | 47.69 | 47.41 | 47.60 | 27,322 | -0.05(-0.12%) |
Mar 16, 2017 | 47.92 | 47.92 | 47.61 | 47.66 | 18,400 | -0.20(-0.41%) |
Mar 15, 2017 | 46.80 | 47.94 | 46.66 | 47.85 | 50,937 | +0.90(+1.92%) |
Mar 14, 2017 | 46.88 | 46.99 | 46.70 | 46.95 | 26,198 | -0.04(-0.09%) |
Mar 13, 2017 | 46.60 | 47.20 | 46.51 | 46.99 | 36,538 | -0.31(-0.66%) |
Mar 10, 2017 | 47.00 | 47.80 | 47.00 | 47.30 | 85,941 | +0.95(+2.06%) |
Mar 09, 2017 | 46.29 | 46.35 | 46.16 | 46.34 | 37,398 | +0.19(+0.40%) |
Mar 08, 2017 | 45.95 | 46.30 | 45.95 | 46.16 | 23,995 | -0.10(-0.22%) |
Mar 07, 2017 | 46.09 | 46.30 | 46.09 | 46.26 | 54,970 | +0.68(+1.49%) |
Mar 06, 2017 | 45.32 | 45.73 | 45.32 | 45.58 | 41,232 | -0.34(-0.74%) |
Mar 03, 2017 | 45.60 | 45.95 | 45.53 | 45.92 | 27,372 | +0.32(+0.70%) |
Mar 02, 2017 | 45.92 | 46.00 | 45.57 | 45.60 | 26,790 | -0.38(-0.83%) |