Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 44.31 | 44.31 | 43.57 | 43.76 | 635,330 | -0.56(-1.27%) |
May 30, 2017 | 44.11 | 44.46 | 43.94 | 44.32 | 342,701 | +0.14(+0.32%) |
May 26, 2017 | 44.38 | 44.38 | 43.90 | 44.18 | 381,740 | -0.08(-0.17%) |
May 25, 2017 | 44.57 | 44.96 | 43.87 | 44.26 | 457,527 | -0.15(-0.34%) |
May 24, 2017 | 43.78 | 44.82 | 43.36 | 44.41 | 877,830 | +1.84(+4.32%) |
May 23, 2017 | 42.98 | 43.13 | 42.48 | 42.57 | 537,560 | -0.23(-0.54%) |
May 22, 2017 | 43.24 | 43.24 | 42.67 | 42.80 | 313,912 | -0.03(-0.08%) |
May 19, 2017 | 42.44 | 43.19 | 42.43 | 42.83 | 348,877 | +0.57(+1.36%) |
May 18, 2017 | 42.02 | 42.58 | 41.81 | 42.26 | 564,921 | -0.07(-0.18%) |
May 17, 2017 | 43.38 | 42.98 | 42.04 | 42.33 | 550,762 | -1.05(-2.42%) |
May 16, 2017 | 43.39 | 43.68 | 43.19 | 43.38 | 700,233 | +0.07(+0.17%) |
May 15, 2017 | 43.47 | 43.81 | 43.21 | 43.31 | 384,807 | +0.12(+0.29%) |
May 12, 2017 | 43.30 | 43.43 | 43.03 | 43.18 | 477,716 | -0.15(-0.35%) |
May 11, 2017 | 43.15 | 43.88 | 43.15 | 43.33 | 679,638 | -0.11(-0.25%) |
May 10, 2017 | 42.95 | 43.51 | 42.08 | 43.44 | 1,445,247 | +0.49(+1.14%) |
May 09, 2017 | 44.23 | 44.31 | 42.88 | 42.95 | 637,543 | -1.26(-2.84%) |
May 08, 2017 | 44.52 | 44.82 | 44.17 | 44.21 | 382,291 | -0.73(-1.63%) |
May 05, 2017 | 45.38 | 45.39 | 44.78 | 44.94 | 394,923 | -0.11(-0.24%) |
May 04, 2017 | 45.32 | 45.68 | 44.80 | 45.05 | 557,270 | -0.54(-1.19%) |
May 03, 2017 | 45.96 | 46.52 | 45.22 | 45.59 | 672,797 | -1.23(-2.63%) |
May 02, 2017 | 50.68 | 51.07 | 46.19 | 46.82 | 1,248,919 | -3.44(-6.84%) |
May 01, 2017 | 50.24 | 50.64 | 49.86 | 50.26 | 296,877 | +0.14(+0.28%) |
Apr 28, 2017 | 50.54 | 51.08 | 50.00 | 50.12 | 235,756 | -0.42(-0.84%) |
Apr 27, 2017 | 50.39 | 50.92 | 50.30 | 50.55 | 226,561 | -0.02(-0.03%) |
Apr 26, 2017 | 50.38 | 50.85 | 50.35 | 50.56 | 218,106 | -0.15(-0.30%) |
Apr 25, 2017 | 50.57 | 50.89 | 50.29 | 50.71 | 264,131 | +0.47(+0.93%) |
Apr 24, 2017 | 49.90 | 50.55 | 49.71 | 50.25 | 243,982 | +1.08(+2.20%) |
Apr 21, 2017 | 49.26 | 49.40 | 49.00 | 49.16 | 221,736 | -0.26(-0.52%) |
Apr 20, 2017 | 48.81 | 49.55 | 48.67 | 49.42 | 319,408 | +0.97(+1.99%) |
Apr 19, 2017 | 48.16 | 48.58 | 47.98 | 48.45 | 350,264 | +0.52(+1.08%) |
Apr 18, 2017 | 47.36 | 48.11 | 47.36 | 47.94 | 381,091 | +0.02(+0.03%) |
Apr 17, 2017 | 47.70 | 47.97 | 47.42 | 47.92 | 419,593 | +0.48(+1.02%) |
Apr 13, 2017 | 48.25 | 48.41 | 47.38 | 47.44 | 237,887 | -0.85(-1.76%) |
Apr 12, 2017 | 49.17 | 49.51 | 48.15 | 48.29 | 213,593 | -0.87(-1.78%) |
Apr 11, 2017 | 48.45 | 49.19 | 48.33 | 49.16 | 261,695 | +0.46(+0.94%) |
Apr 10, 2017 | 48.95 | 49.08 | 48.55 | 48.70 | 242,831 | -0.07(-0.14%) |
Apr 07, 2017 | 48.86 | 49.00 | 48.59 | 48.77 | 265,870 | -0.32(-0.66%) |
Apr 06, 2017 | 48.79 | 49.15 | 48.53 | 49.10 | 420,354 | +0.42(+0.86%) |
Apr 05, 2017 | 49.95 | 49.95 | 48.45 | 48.68 | 409,881 | -0.79(-1.60%) |
Apr 04, 2017 | 49.50 | 49.66 | 48.94 | 49.47 | 324,582 | +0.05(+0.10%) |
Apr 03, 2017 | 50.13 | 50.18 | 48.95 | 49.42 | 318,383 | -0.47(-0.93%) |
Mar 31, 2017 | 49.45 | 50.18 | 49.30 | 49.89 | 453,651 | +0.22(+0.45%) |
Mar 30, 2017 | 49.12 | 49.71 | 49.12 | 49.66 | 274,037 | +0.64(+1.31%) |
Mar 29, 2017 | 49.26 | 49.34 | 48.79 | 49.02 | 356,586 | -0.23(-0.47%) |
Mar 28, 2017 | 48.73 | 49.40 | 48.72 | 49.25 | 401,672 | +0.64(+1.32%) |
Mar 27, 2017 | 47.66 | 48.85 | 47.59 | 48.61 | 278,598 | +0.10(+0.21%) |
Mar 24, 2017 | 48.57 | 48.96 | 48.35 | 48.51 | 338,600 | +0.02(+0.05%) |
Mar 23, 2017 | 48.38 | 48.72 | 48.04 | 48.49 | 353,250 | +0.16(+0.33%) |
Mar 22, 2017 | 48.91 | 49.12 | 48.16 | 48.33 | 504,271 | -0.70(-1.43%) |
Mar 21, 2017 | 50.07 | 50.13 | 48.94 | 49.03 | 306,511 | -0.79(-1.59%) |
Mar 20, 2017 | 50.11 | 50.21 | 49.62 | 49.82 | 242,483 | -0.28(-0.57%) |
Mar 17, 2017 | 49.35 | 50.45 | 49.31 | 50.10 | 514,520 | +0.73(+1.48%) |
Mar 16, 2017 | 49.75 | 49.87 | 49.19 | 49.37 | 289,185 | -0.16(-0.32%) |
Mar 15, 2017 | 48.86 | 49.64 | 48.85 | 49.53 | 573,542 | +1.07(+2.22%) |
Mar 14, 2017 | 48.60 | 48.80 | 48.22 | 48.45 | 299,768 | -0.59(-1.21%) |
Mar 13, 2017 | 49.20 | 49.37 | 48.87 | 49.05 | 316,345 | +0.23(+0.48%) |
Mar 10, 2017 | 48.62 | 48.92 | 48.45 | 48.81 | 284,560 | +0.58(+1.21%) |
Mar 09, 2017 | 48.18 | 48.56 | 48.01 | 48.23 | 293,831 | -0.15(-0.31%) |
Mar 08, 2017 | 48.65 | 48.90 | 48.27 | 48.38 | 408,775 | -0.14(-0.29%) |
Mar 07, 2017 | 48.10 | 48.55 | 47.93 | 48.52 | 346,518 | +0.32(+0.67%) |
Mar 06, 2017 | 48.24 | 48.33 | 47.76 | 48.20 | 245,094 | -0.42(-0.87%) |
Mar 03, 2017 | 48.57 | 48.80 | 48.27 | 48.62 | 410,741 | -0.06(-0.12%) |
Mar 02, 2017 | 49.20 | 49.28 | 48.62 | 48.68 | 368,606 | -0.57(-1.17%) |