Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 45.69 | 45.88 | 44.05 | 45.65 | 181,506 | +0.03(+0.07%) |
May 30, 2017 | 47.58 | 47.97 | 45.49 | 45.62 | 172,625 | -1.82(-3.84%) |
May 26, 2017 | 47.45 | 48.10 | 46.81 | 47.44 | 160,585 | -0.06(-0.13%) |
May 25, 2017 | 49.99 | 49.99 | 46.80 | 47.50 | 151,277 | -2.05(-4.14%) |
May 24, 2017 | 50.42 | 51.01 | 48.96 | 49.55 | 106,229 | -0.53(-1.06%) |
May 23, 2017 | 46.53 | 50.88 | 46.53 | 50.08 | 283,918 | +3.73(+8.05%) |
May 22, 2017 | 46.24 | 46.57 | 44.02 | 46.35 | 172,804 | +0.21(+0.46%) |
May 19, 2017 | 44.81 | 46.98 | 44.79 | 46.14 | 172,443 | +0.93(+2.06%) |
May 18, 2017 | 43.63 | 45.58 | 43.34 | 45.21 | 186,576 | +1.76(+4.05%) |
May 17, 2017 | 45.29 | 45.45 | 43.12 | 43.45 | 140,413 | -2.79(-6.03%) |
May 16, 2017 | 44.71 | 46.44 | 44.62 | 46.24 | 168,023 | +1.70(+3.82%) |
May 15, 2017 | 43.10 | 44.80 | 42.58 | 44.54 | 134,212 | +1.20(+2.77%) |
May 12, 2017 | 42.75 | 45.26 | 42.71 | 43.34 | 209,705 | +0.68(+1.59%) |
May 11, 2017 | 43.60 | 43.71 | 42.56 | 42.66 | 107,436 | -0.99(-2.27%) |
May 10, 2017 | 42.64 | 45.59 | 42.42 | 43.65 | 171,220 | +1.23(+2.90%) |
May 09, 2017 | 43.93 | 44.59 | 42.11 | 42.42 | 173,557 | -1.52(-3.45%) |
May 08, 2017 | 44.15 | 44.91 | 43.40 | 43.94 | 168,100 | -0.34(-0.76%) |
May 05, 2017 | 44.05 | 44.32 | 43.13 | 44.27 | 103,230 | +0.31(+0.71%) |
May 04, 2017 | 44.55 | 45.53 | 43.75 | 43.96 | 137,080 | -0.48(-1.08%) |
May 03, 2017 | 44.98 | 46.57 | 44.28 | 44.44 | 147,146 | -0.76(-1.68%) |
May 02, 2017 | 46.70 | 46.84 | 44.76 | 45.20 | 178,930 | -1.54(-3.29%) |
May 01, 2017 | 46.33 | 47.54 | 45.86 | 46.74 | 152,524 | +0.68(+1.48%) |
Apr 28, 2017 | 49.21 | 49.72 | 45.61 | 46.06 | 265,663 | -3.17(-6.44%) |
Apr 27, 2017 | 48.27 | 49.95 | 47.70 | 49.23 | 216,867 | +0.95(+1.97%) |
Apr 26, 2017 | 48.26 | 48.50 | 47.49 | 48.28 | 157,913 | -0.01(-0.02%) |
Apr 25, 2017 | 48.50 | 48.80 | 47.80 | 48.29 | 224,067 | +0.23(+0.48%) |
Apr 24, 2017 | 48.67 | 48.67 | 47.65 | 48.06 | 192,540 | +0.27(+0.56%) |
Apr 21, 2017 | 46.44 | 48.17 | 46.44 | 47.79 | 224,526 | +1.08(+2.31%) |
Apr 20, 2017 | 46.41 | 47.72 | 46.37 | 46.71 | 116,903 | +0.62(+1.35%) |
Apr 19, 2017 | 45.50 | 46.89 | 45.50 | 46.09 | 112,741 | +0.99(+2.20%) |
Apr 18, 2017 | 45.50 | 45.87 | 44.54 | 45.10 | 114,576 | -0.90(-1.96%) |
Apr 17, 2017 | 45.79 | 46.60 | 45.03 | 46.00 | 85,458 | +0.30(+0.66%) |
Apr 13, 2017 | 45.00 | 46.19 | 44.30 | 45.70 | 109,290 | +0.58(+1.29%) |
Apr 12, 2017 | 46.41 | 46.85 | 45.07 | 45.12 | 99,971 | -1.44(-3.09%) |
Apr 11, 2017 | 47.93 | 48.50 | 46.39 | 46.56 | 141,314 | -1.57(-3.26%) |
Apr 10, 2017 | 48.05 | 49.80 | 47.62 | 48.13 | 246,015 | +0.33(+0.69%) |
Apr 07, 2017 | 44.62 | 48.06 | 44.16 | 47.80 | 199,976 | +3.22(+7.22%) |
Apr 06, 2017 | 43.50 | 44.62 | 41.83 | 44.58 | 214,886 | +1.00(+2.29%) |
Apr 05, 2017 | 44.93 | 46.75 | 43.30 | 43.58 | 407,835 | -1.05(-2.35%) |
Apr 04, 2017 | 43.16 | 44.78 | 42.62 | 44.63 | 327,667 | +1.16(+2.67%) |
Apr 03, 2017 | 44.29 | 45.20 | 43.02 | 43.47 | 381,716 | +1.39(+3.30%) |
Mar 31, 2017 | 42.00 | 42.42 | 40.52 | 42.08 | 292,816 | +0.25(+0.60%) |
Mar 30, 2017 | 42.67 | 43.21 | 41.77 | 41.83 | 211,067 | -1.04(-2.43%) |
Mar 29, 2017 | 44.26 | 45.48 | 42.74 | 42.87 | 151,339 | -1.47(-3.32%) |
Mar 28, 2017 | 46.28 | 46.88 | 43.69 | 44.34 | 220,000 | -1.81(-3.92%) |
Mar 27, 2017 | 44.83 | 46.39 | 44.43 | 46.15 | 108,699 | +0.55(+1.21%) |
Mar 24, 2017 | 44.70 | 46.08 | 44.00 | 45.60 | 165,349 | +1.01(+2.27%) |
Mar 23, 2017 | 44.47 | 44.96 | 43.55 | 44.59 | 174,269 | -0.13(-0.29%) |
Mar 22, 2017 | 43.43 | 45.31 | 42.82 | 44.72 | 200,758 | +1.29(+2.97%) |
Mar 21, 2017 | 46.56 | 46.56 | 42.79 | 43.43 | 362,255 | -2.67(-5.79%) |
Mar 20, 2017 | 44.67 | 46.38 | 43.76 | 46.10 | 196,305 | +1.58(+3.55%) |
Mar 17, 2017 | 42.30 | 44.53 | 42.30 | 44.52 | 849,404 | +1.89(+4.43%) |
Mar 16, 2017 | 43.24 | 43.85 | 41.99 | 42.63 | 125,383 | -0.93(-2.13%) |
Mar 15, 2017 | 43.04 | 43.80 | 42.25 | 43.56 | 140,918 | +0.79(+1.85%) |
Mar 14, 2017 | 43.90 | 43.95 | 42.00 | 42.77 | 368,338 | -1.48(-3.34%) |
Mar 13, 2017 | 43.00 | 44.34 | 42.72 | 44.25 | 208,673 | +1.00(+2.31%) |
Mar 10, 2017 | 40.33 | 43.48 | 40.33 | 43.25 | 269,759 | +1.15(+2.73%) |
Mar 09, 2017 | 41.68 | 42.39 | 41.58 | 42.10 | 215,779 | +0.25(+0.60%) |
Mar 08, 2017 | 40.33 | 42.96 | 40.13 | 41.85 | 202,773 | +1.56(+3.87%) |
Mar 07, 2017 | 42.58 | 43.59 | 40.02 | 40.29 | 505,513 | -4.54(-10.13%) |
Mar 06, 2017 | 45.00 | 45.47 | 44.03 | 44.83 | 146,987 | -0.16(-0.36%) |
Mar 03, 2017 | 45.75 | 46.55 | 44.41 | 44.99 | 133,158 | -0.55(-1.21%) |
Mar 02, 2017 | 46.63 | 47.46 | 45.50 | 45.54 | 170,031 | -1.33(-2.84%) |