Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 45.81 | 46.07 | 44.70 | 44.72 | 439,385 | -0.87(-1.92%) |
May 30, 2017 | 46.21 | 46.31 | 45.57 | 45.59 | 381,136 | -0.61(-1.32%) |
May 26, 2017 | 46.25 | 46.52 | 46.03 | 46.20 | 202,115 | -0.14(-0.30%) |
May 25, 2017 | 46.80 | 46.87 | 46.32 | 46.34 | 228,166 | -0.44(-0.94%) |
May 24, 2017 | 46.14 | 46.82 | 46.14 | 46.78 | 243,699 | +0.50(+1.09%) |
May 23, 2017 | 46.09 | 46.36 | 45.79 | 46.28 | 252,786 | +0.17(+0.36%) |
May 22, 2017 | 46.68 | 47.08 | 46.07 | 46.11 | 237,793 | -0.74(-1.58%) |
May 19, 2017 | 46.60 | 47.38 | 46.44 | 46.85 | 400,215 | +0.25(+0.53%) |
May 18, 2017 | 46.22 | 46.88 | 45.98 | 46.60 | 364,600 | +0.28(+0.61%) |
May 17, 2017 | 47.18 | 47.65 | 46.31 | 46.32 | 560,170 | -1.09(-2.29%) |
May 16, 2017 | 47.75 | 48.05 | 47.20 | 47.41 | 472,688 | -0.40(-0.83%) |
May 15, 2017 | 47.36 | 48.18 | 47.36 | 47.80 | 354,562 | +0.37(+0.78%) |
May 12, 2017 | 47.51 | 47.98 | 47.26 | 47.43 | 519,254 | +0.04(+0.07%) |
May 11, 2017 | 47.43 | 47.73 | 47.05 | 47.40 | 563,684 | +0.05(+0.11%) |
May 10, 2017 | 47.56 | 48.02 | 47.02 | 47.35 | 443,277 | -0.05(-0.11%) |
May 09, 2017 | 47.94 | 48.36 | 47.26 | 47.40 | 644,185 | -0.46(-0.96%) |
May 08, 2017 | 47.18 | 48.02 | 47.08 | 47.86 | 472,435 | +0.76(+1.61%) |
May 05, 2017 | 46.86 | 47.66 | 46.82 | 47.10 | 595,540 | +0.34(+0.73%) |
May 04, 2017 | 45.79 | 46.84 | 45.35 | 46.75 | 606,590 | +1.00(+2.19%) |
May 03, 2017 | 46.16 | 46.92 | 44.99 | 45.75 | 552,275 | -0.41(-0.90%) |
May 02, 2017 | 50.52 | 50.93 | 46.11 | 46.17 | 889,278 | -7.07(-13.27%) |
May 01, 2017 | 54.00 | 54.53 | 53.17 | 53.23 | 263,657 | -0.70(-1.30%) |
Apr 28, 2017 | 54.20 | 54.53 | 53.85 | 53.93 | 235,251 | -0.07(-0.13%) |
Apr 27, 2017 | 53.67 | 54.21 | 53.63 | 54.00 | 264,135 | +0.52(+0.97%) |
Apr 26, 2017 | 53.54 | 53.95 | 53.35 | 53.49 | 231,297 | -0.18(-0.33%) |
Apr 25, 2017 | 53.99 | 54.45 | 53.59 | 53.66 | 201,771 | -0.10(-0.18%) |
Apr 24, 2017 | 53.24 | 53.96 | 53.12 | 53.76 | 291,220 | +1.22(+2.33%) |
Apr 21, 2017 | 52.31 | 52.83 | 52.30 | 52.54 | 220,915 | +0.19(+0.37%) |
Apr 20, 2017 | 51.98 | 52.42 | 51.98 | 52.34 | 237,405 | +0.38(+0.73%) |
Apr 19, 2017 | 51.87 | 52.36 | 51.52 | 51.96 | 179,242 | +0.04(+0.07%) |
Apr 18, 2017 | 52.11 | 52.60 | 51.71 | 51.93 | 222,995 | -0.18(-0.34%) |
Apr 17, 2017 | 51.44 | 52.12 | 51.21 | 52.10 | 253,989 | +0.70(+1.37%) |
Apr 13, 2017 | 52.31 | 52.81 | 51.37 | 51.40 | 235,116 | -0.85(-1.63%) |
Apr 12, 2017 | 52.22 | 52.36 | 51.87 | 52.25 | 108,339 | -0.16(-0.30%) |
Apr 11, 2017 | 52.01 | 52.46 | 51.79 | 52.41 | 168,919 | +0.40(+0.78%) |
Apr 10, 2017 | 52.13 | 52.62 | 51.78 | 52.01 | 157,144 | -0.13(-0.25%) |
Apr 07, 2017 | 52.38 | 52.53 | 52.00 | 52.14 | 177,666 | -0.15(-0.29%) |
Apr 06, 2017 | 52.37 | 52.60 | 52.01 | 52.29 | 199,962 | -0.22(-0.42%) |
Apr 05, 2017 | 52.56 | 53.20 | 52.28 | 52.51 | 157,268 | +0.11(+0.22%) |
Apr 04, 2017 | 52.30 | 52.42 | 51.97 | 52.39 | 167,688 | +0.06(+0.12%) |
Apr 03, 2017 | 52.09 | 52.75 | 52.04 | 52.33 | 139,403 | +0.22(+0.42%) |
Mar 31, 2017 | 51.69 | 52.36 | 51.69 | 52.11 | 242,862 | +0.28(+0.54%) |
Mar 30, 2017 | 51.82 | 52.23 | 51.68 | 51.83 | 119,467 | -0.17(-0.32%) |
Mar 29, 2017 | 51.61 | 52.08 | 51.51 | 52.00 | 203,051 | +0.26(+0.49%) |
Mar 28, 2017 | 51.45 | 52.31 | 51.13 | 51.74 | 308,579 | +0.04(+0.07%) |
Mar 27, 2017 | 50.81 | 51.92 | 50.81 | 51.71 | 208,999 | +0.40(+0.79%) |
Mar 24, 2017 | 51.18 | 51.48 | 50.54 | 51.30 | 210,082 | +0.13(+0.26%) |
Mar 23, 2017 | 50.63 | 51.40 | 50.10 | 51.17 | 224,526 | +0.59(+1.17%) |
Mar 22, 2017 | 50.53 | 50.78 | 50.08 | 50.58 | 200,577 | -0.04(-0.07%) |
Mar 21, 2017 | 51.69 | 51.90 | 50.56 | 50.62 | 217,942 | -1.11(-2.14%) |
Mar 20, 2017 | 51.34 | 51.75 | 51.11 | 51.73 | 227,115 | +0.36(+0.70%) |
Mar 17, 2017 | 51.44 | 51.77 | 50.89 | 51.37 | 369,608 | -0.17(-0.32%) |
Mar 16, 2017 | 50.91 | 51.64 | 50.63 | 51.53 | 220,469 | +0.66(+1.30%) |
Mar 15, 2017 | 50.83 | 51.03 | 50.55 | 50.87 | 300,961 | +0.18(+0.36%) |
Mar 14, 2017 | 50.80 | 50.91 | 50.42 | 50.69 | 230,024 | -0.11(-0.23%) |
Mar 13, 2017 | 50.78 | 51.01 | 50.44 | 50.80 | 317,720 | +0.00(+0.00%) |
Mar 10, 2017 | 50.85 | 51.03 | 50.27 | 50.80 | 230,495 | +0.20(+0.40%) |
Mar 09, 2017 | 50.63 | 50.93 | 50.41 | 50.60 | 174,226 | +0.04(+0.09%) |
Mar 08, 2017 | 50.62 | 50.64 | 50.27 | 50.56 | 277,184 | +0.04(+0.09%) |
Mar 07, 2017 | 50.64 | 51.04 | 50.49 | 50.51 | 355,433 | +0.01(+0.02%) |
Mar 06, 2017 | 50.32 | 50.86 | 49.87 | 50.50 | 308,757 | -0.14(-0.28%) |
Mar 03, 2017 | 50.63 | 50.80 | 50.28 | 50.64 | 217,332 | +0.01(+0.02%) |
Mar 02, 2017 | 51.06 | 51.08 | 50.46 | 50.63 | 253,781 | -0.51(-1.00%) |