Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 44.49 | 44.49 | 43.75 | 43.95 | 632,662 | -0.56(-1.27%) |
May 30, 2017 | 44.30 | 44.64 | 44.12 | 44.51 | 341,262 | +0.14(+0.32%) |
May 26, 2017 | 44.57 | 44.57 | 44.09 | 44.37 | 380,137 | -0.08(-0.17%) |
May 25, 2017 | 44.76 | 45.15 | 44.05 | 44.44 | 455,606 | -0.15(-0.34%) |
May 24, 2017 | 43.96 | 45.01 | 43.54 | 44.59 | 874,144 | +1.85(+4.32%) |
May 23, 2017 | 43.16 | 43.32 | 42.66 | 42.75 | 535,303 | -0.23(-0.54%) |
May 22, 2017 | 43.42 | 43.42 | 42.85 | 42.98 | 312,594 | -0.03(-0.08%) |
May 19, 2017 | 42.62 | 43.37 | 42.61 | 43.01 | 347,413 | +0.58(+1.36%) |
May 18, 2017 | 42.20 | 42.76 | 41.99 | 42.44 | 562,549 | -0.08(-0.18%) |
May 17, 2017 | 43.57 | 43.17 | 42.22 | 42.51 | 548,449 | -1.05(-2.42%) |
May 16, 2017 | 43.58 | 43.86 | 43.37 | 43.57 | 697,293 | +0.08(+0.17%) |
May 15, 2017 | 43.65 | 43.99 | 43.39 | 43.49 | 383,192 | +0.13(+0.29%) |
May 12, 2017 | 43.48 | 43.62 | 43.22 | 43.37 | 475,710 | -0.15(-0.35%) |
May 11, 2017 | 43.33 | 44.06 | 43.33 | 43.52 | 676,785 | -0.11(-0.25%) |
May 10, 2017 | 43.13 | 43.69 | 42.26 | 43.63 | 1,439,178 | +0.49(+1.14%) |
May 09, 2017 | 44.42 | 44.49 | 43.07 | 43.13 | 634,866 | -1.26(-2.84%) |
May 08, 2017 | 44.71 | 45.01 | 44.36 | 44.39 | 380,686 | -0.74(-1.63%) |
May 05, 2017 | 45.57 | 45.58 | 44.97 | 45.13 | 393,264 | -0.11(-0.24%) |
May 04, 2017 | 45.52 | 45.87 | 44.99 | 45.24 | 554,930 | -0.54(-1.19%) |
May 03, 2017 | 46.15 | 46.72 | 45.41 | 45.78 | 669,972 | -1.24(-2.63%) |
May 02, 2017 | 50.89 | 51.29 | 46.38 | 47.02 | 1,243,675 | -3.45(-6.84%) |
May 01, 2017 | 50.45 | 50.85 | 50.07 | 50.47 | 295,630 | +0.14(+0.28%) |
Apr 28, 2017 | 50.75 | 51.29 | 50.21 | 50.33 | 234,766 | -0.43(-0.84%) |
Apr 27, 2017 | 50.60 | 51.13 | 50.52 | 50.76 | 225,610 | -0.02(-0.03%) |
Apr 26, 2017 | 50.59 | 51.07 | 50.57 | 50.77 | 217,190 | -0.15(-0.30%) |
Apr 25, 2017 | 50.78 | 51.10 | 50.50 | 50.93 | 263,022 | +0.47(+0.93%) |
Apr 24, 2017 | 50.11 | 50.77 | 49.92 | 50.46 | 242,957 | +1.09(+2.20%) |
Apr 21, 2017 | 49.47 | 49.61 | 49.21 | 49.37 | 220,805 | -0.26(-0.52%) |
Apr 20, 2017 | 49.02 | 49.76 | 48.88 | 49.63 | 318,067 | +0.97(+1.99%) |
Apr 19, 2017 | 48.37 | 48.78 | 48.18 | 48.66 | 348,794 | +0.52(+1.08%) |
Apr 18, 2017 | 47.56 | 48.31 | 47.56 | 48.14 | 379,490 | +0.02(+0.03%) |
Apr 17, 2017 | 47.90 | 48.17 | 47.62 | 48.12 | 417,831 | +0.48(+1.02%) |
Apr 13, 2017 | 48.45 | 48.62 | 47.58 | 47.64 | 236,888 | -0.85(-1.76%) |
Apr 12, 2017 | 49.38 | 49.72 | 48.35 | 48.49 | 212,696 | -0.88(-1.78%) |
Apr 11, 2017 | 48.65 | 49.40 | 48.53 | 49.37 | 260,596 | +0.46(+0.94%) |
Apr 10, 2017 | 49.15 | 49.28 | 48.75 | 48.91 | 241,812 | -0.07(-0.14%) |
Apr 07, 2017 | 49.07 | 49.21 | 48.79 | 48.98 | 264,753 | -0.33(-0.66%) |
Apr 06, 2017 | 48.99 | 49.36 | 48.73 | 49.30 | 418,589 | +0.42(+0.86%) |
Apr 05, 2017 | 50.16 | 50.16 | 48.65 | 48.89 | 408,160 | -0.79(-1.60%) |
Apr 04, 2017 | 49.71 | 49.87 | 49.14 | 49.68 | 323,219 | +0.05(+0.10%) |
Apr 03, 2017 | 50.34 | 50.39 | 49.15 | 49.63 | 317,046 | -0.47(-0.93%) |
Mar 31, 2017 | 49.66 | 50.39 | 49.51 | 50.10 | 451,746 | +0.23(+0.45%) |
Mar 30, 2017 | 49.33 | 49.92 | 49.33 | 49.87 | 272,886 | +0.64(+1.31%) |
Mar 29, 2017 | 49.47 | 49.55 | 48.99 | 49.23 | 355,089 | -0.23(-0.47%) |
Mar 28, 2017 | 48.94 | 49.60 | 48.93 | 49.46 | 399,985 | +0.64(+1.32%) |
Mar 27, 2017 | 47.87 | 49.06 | 47.79 | 48.82 | 277,428 | +0.10(+0.21%) |
Mar 24, 2017 | 48.78 | 49.17 | 48.55 | 48.72 | 337,178 | +0.03(+0.05%) |
Mar 23, 2017 | 48.58 | 48.93 | 48.24 | 48.69 | 351,767 | +0.16(+0.33%) |
Mar 22, 2017 | 49.12 | 49.33 | 48.36 | 48.53 | 502,154 | -0.70(-1.43%) |
Mar 21, 2017 | 50.28 | 50.34 | 49.14 | 49.24 | 305,224 | -0.79(-1.59%) |
Mar 20, 2017 | 50.32 | 50.42 | 49.83 | 50.03 | 241,465 | -0.28(-0.57%) |
Mar 17, 2017 | 49.56 | 50.67 | 49.52 | 50.32 | 512,359 | +0.74(+1.48%) |
Mar 16, 2017 | 49.96 | 50.08 | 49.40 | 49.58 | 287,971 | -0.16(-0.32%) |
Mar 15, 2017 | 49.07 | 49.85 | 49.06 | 49.74 | 571,134 | +1.08(+2.22%) |
Mar 14, 2017 | 48.81 | 49.00 | 48.43 | 48.66 | 298,509 | -0.59(-1.21%) |
Mar 13, 2017 | 49.41 | 49.58 | 49.08 | 49.25 | 315,017 | +0.23(+0.48%) |
Mar 10, 2017 | 48.83 | 49.13 | 48.65 | 49.02 | 283,366 | +0.59(+1.21%) |
Mar 09, 2017 | 48.38 | 48.77 | 48.21 | 48.43 | 292,598 | -0.15(-0.31%) |
Mar 08, 2017 | 48.86 | 49.10 | 48.48 | 48.58 | 407,059 | -0.14(-0.29%) |
Mar 07, 2017 | 48.30 | 48.75 | 48.13 | 48.73 | 345,063 | +0.33(+0.67%) |
Mar 06, 2017 | 48.44 | 48.53 | 47.97 | 48.40 | 244,065 | -0.43(-0.87%) |
Mar 03, 2017 | 48.78 | 49.00 | 48.48 | 48.83 | 409,016 | -0.06(-0.12%) |
Mar 02, 2017 | 49.41 | 49.48 | 48.83 | 48.89 | 367,058 | -0.58(-1.17%) |