Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 48.89 | 48.59 | 48.65 | 0 | -0.91(-1.84%) | |
May 30, 2017 | 49.67 | 49.54 | 49.56 | 0 | -0.31(-0.62%) | |
May 29, 2017 | 50.28 | 49.51 | 49.87 | 0 | -0.10(-0.20%) | |
May 28, 2017 | 50.04 | 49.84 | 49.97 | 0 | +0.10(+0.20%) | |
May 27, 2017 | 49.94 | 48.18 | 49.87 | 0 | +0.00(+0.00%) | |
May 26, 2017 | 49.94 | 48.18 | 49.87 | 0 | +1.05(+2.15%) | |
May 25, 2017 | 48.92 | 48.72 | 48.82 | 0 | -2.76(-5.35%) | |
May 24, 2017 | 51.61 | 51.25 | 51.58 | 0 | +0.12(+0.23%) | |
May 23, 2017 | 51.52 | 51.40 | 51.46 | 0 | +0.73(+1.44%) | |
May 22, 2017 | 50.73 | 0 | -0.04(-0.08%) | |||
May 21, 2017 | 50.77 | 50.58 | 50.77 | 0 | +0.24(+0.47%) | |
May 20, 2017 | 50.53 | 49.28 | 50.53 | 0 | +0.00(+0.00%) | |
May 19, 2017 | 50.53 | 49.28 | 50.53 | 0 | +1.11(+2.25%) | |
May 18, 2017 | 49.43 | 49.28 | 49.42 | 0 | +0.32(+0.65%) | |
May 17, 2017 | 49.13 | 48.93 | 49.10 | 0 | +0.80(+1.66%) | |
May 16, 2017 | 48.35 | 48.18 | 48.30 | 0 | -0.60(-1.23%) | |
May 15, 2017 | 48.92 | 48.81 | 48.90 | 0 | +1.08(+2.26%) | |
May 14, 2017 | 47.88 | 47.75 | 47.82 | 0 | +0.00(+0.00%) | |
May 13, 2017 | 48.07 | 47.35 | 47.82 | 0 | +0.00(+0.00%) | |
May 12, 2017 | 48.07 | 47.35 | 47.82 | 0 | +0.02(+0.04%) | |
May 11, 2017 | 47.83 | 47.76 | 47.80 | 0 | +0.42(+0.89%) | |
May 10, 2017 | 47.42 | 47.34 | 47.38 | 0 | +1.27(+2.75%) | |
May 09, 2017 | 46.24 | 46.08 | 46.11 | 0 | -0.44(-0.95%) | |
May 08, 2017 | 46.61 | 46.45 | 46.55 | 0 | +0.00(+0.00%) | |
May 07, 2017 | 46.62 | 46.32 | 46.55 | 0 | +0.08(+0.17%) | |
May 06, 2017 | 46.68 | 43.76 | 46.47 | 0 | +0.00(+0.00%) | |
May 05, 2017 | 46.68 | 43.76 | 46.47 | 0 | +0.92(+2.02%) | |
May 04, 2017 | 45.61 | 45.49 | 45.55 | 0 | -2.11(-4.43%) | |
May 03, 2017 | 47.67 | 47.59 | 47.66 | 0 | -0.40(-0.83%) | |
May 02, 2017 | 48.17 | 48.04 | 48.06 | 0 | -0.67(-1.37%) | |
May 01, 2017 | 48.79 | 48.70 | 48.73 | 0 | -0.45(-0.92%) | |
Apr 30, 2017 | 49.26 | 49.14 | 49.18 | 0 | -0.01(-0.02%) | |
Apr 29, 2017 | 49.76 | 48.80 | 49.19 | 0 | +0.00(+0.00%) | |
Apr 28, 2017 | 49.76 | 48.80 | 49.19 | 0 | +0.05(+0.10%) | |
Apr 27, 2017 | 49.27 | 49.13 | 49.14 | 0 | -0.19(-0.39%) | |
Apr 26, 2017 | 49.35 | 49.18 | 49.33 | 0 | +0.01(+0.02%) | |
Apr 25, 2017 | 49.41 | 49.27 | 49.32 | 0 | +0.06(+0.12%) | |
Apr 24, 2017 | 49.31 | 49.20 | 49.26 | 0 | -0.58(-1.16%) | |
Apr 23, 2017 | 49.95 | 49.67 | 49.84 | 0 | +0.21(+0.42%) | |
Apr 22, 2017 | 50.93 | 49.20 | 49.63 | 0 | +0.00(+0.00%) | |
Apr 21, 2017 | 50.93 | 49.20 | 49.63 | 0 | -0.64(-1.27%) | |
Apr 20, 2017 | 50.27 | 0 | -0.38(-0.75%) | |||
Apr 19, 2017 | 50.65 | 50.62 | 50.65 | 0 | -1.68(-3.21%) | |
Apr 18, 2017 | 52.41 | 52.29 | 52.33 | 0 | -0.38(-0.72%) | |
Apr 17, 2017 | 52.76 | 52.68 | 52.71 | 0 | -0.26(-0.49%) | |
Apr 16, 2017 | 53.08 | 52.88 | 52.97 | 0 | +0.06(+0.11%) | |
Apr 14, 2017 | 53.39 | 52.82 | 52.91 | 0 | +0.00(+0.00%) | |
Apr 13, 2017 | 53.39 | 52.82 | 52.91 | 0 | -0.06(-0.11%) | |
Apr 12, 2017 | 52.97 | 52.82 | 52.97 | 0 | -0.40(-0.75%) | |
Apr 11, 2017 | 53.44 | 53.36 | 53.37 | 0 | +0.24(+0.45%) | |
Apr 10, 2017 | 53.23 | 53.11 | 53.13 | 0 | +0.69(+1.32%) | |
Apr 09, 2017 | 52.62 | 52.29 | 52.44 | 0 | +0.15(+0.29%) | |
Apr 08, 2017 | 52.94 | 51.49 | 52.29 | 0 | +0.00(+0.00%) | |
Apr 07, 2017 | 52.94 | 51.49 | 52.29 | 0 | +0.53(+1.02%) | |
Apr 06, 2017 | 51.77 | 51.66 | 51.76 | 0 | +0.80(+1.57%) | |
Apr 05, 2017 | 51.00 | 50.77 | 50.96 | 0 | -0.19(-0.37%) | |
Apr 04, 2017 | 51.23 | 51.11 | 51.15 | 0 | +0.86(+1.71%) | |
Apr 03, 2017 | 50.29 | 50.22 | 50.29 | 0 | -0.32(-0.63%) | |
Apr 02, 2017 | 50.75 | 50.57 | 50.61 | 0 | -0.24(-0.47%) | |
Apr 01, 2017 | 50.85 | 49.90 | 50.85 | 0 | +0.00(+0.00%) | |
Mar 31, 2017 | 50.85 | 49.90 | 50.85 | 0 | +0.57(+1.13%) | |
Mar 30, 2017 | 50.37 | 50.23 | 50.28 | 0 | +0.73(+1.47%) | |
Mar 29, 2017 | 49.65 | 49.51 | 49.55 | 0 | +1.09(+2.25%) | |
Mar 28, 2017 | 48.55 | 48.39 | 48.46 | 0 | +0.58(+1.21%) | |
Mar 27, 2017 | 47.92 | 47.80 | 47.88 | 0 | -0.28(-0.58%) | |
Mar 26, 2017 | 48.28 | 47.97 | 48.16 | 0 | +0.02(+0.04%) | |
Mar 25, 2017 | 48.20 | 47.54 | 48.14 | 0 | +0.00(+0.00%) | |
Mar 24, 2017 | 48.20 | 47.54 | 48.14 | 0 | +0.38(+0.80%) | |
Mar 23, 2017 | 47.77 | 47.65 | 47.76 | 0 | -0.44(-0.91%) | |
Mar 22, 2017 | 48.24 | 48.12 | 48.20 | 0 | +0.10(+0.21%) | |
Mar 21, 2017 | 48.22 | 48.06 | 48.10 | 0 | -0.15(-0.31%) | |
Mar 20, 2017 | 48.30 | 47.93 | 48.25 | 0 | -0.43(-0.88%) | |
Mar 19, 2017 | 48.74 | 48.63 | 48.68 | 0 | -0.04(-0.08%) | |
Mar 18, 2017 | 49.20 | 48.60 | 48.72 | 0 | +0.00(+0.00%) | |
Mar 17, 2017 | 49.20 | 48.60 | 48.72 | 0 | -0.07(-0.14%) | |
Mar 16, 2017 | 48.83 | 48.70 | 48.79 | 0 | -0.32(-0.65%) | |
Mar 15, 2017 | 49.20 | 49.01 | 49.11 | 0 | +0.68(+1.40%) | |
Mar 14, 2017 | 48.87 | 48.41 | 48.43 | 0 | +0.01(+0.02%) | |
Mar 13, 2017 | 48.47 | 48.34 | 48.42 | 0 | +0.45(+0.94%) | |
Mar 12, 2017 | 48.54 | 47.90 | 47.97 | 0 | -0.42(-0.87%) | |
Mar 11, 2017 | 50.11 | 48.31 | 48.39 | 0 | +0.00(+0.00%) | |
Mar 10, 2017 | 50.11 | 48.31 | 48.39 | 0 | -1.15(-2.32%) | |
Mar 09, 2017 | 49.63 | 49.47 | 49.54 | 0 | -0.75(-1.49%) | |
Mar 08, 2017 | 50.33 | 50.19 | 50.29 | 0 | -2.55(-4.83%) | |
Mar 07, 2017 | 52.90 | 52.75 | 52.84 | 0 | -0.35(-0.66%) | |
Mar 06, 2017 | 53.22 | 53.16 | 53.19 | 0 | -0.07(-0.13%) | |
Mar 05, 2017 | 53.38 | 53.18 | 53.26 | 0 | +0.06(+0.11%) | |
Mar 04, 2017 | 53.39 | 52.55 | 53.20 | 0 | +0.00(+0.00%) | |
Mar 03, 2017 | 53.39 | 52.55 | 53.20 | 0 | -0.13(-0.24%) | |
Mar 02, 2017 | 53.33 | 0 | -0.43(-0.80%) |