Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 48.98 | 50.24 | 48.79 | 50.24 | 756,148 | +1.45(+2.97%) |
May 30, 2017 | 48.55 | 48.85 | 47.83 | 48.79 | 481,048 | +0.19(+0.40%) |
May 26, 2017 | 48.65 | 48.65 | 47.63 | 48.60 | 282,066 | -0.05(-0.10%) |
May 25, 2017 | 48.74 | 49.13 | 48.26 | 48.65 | 386,512 | +0.14(+0.30%) |
May 24, 2017 | 48.26 | 48.79 | 48.16 | 48.50 | 286,178 | +0.14(+0.30%) |
May 23, 2017 | 47.87 | 48.52 | 47.31 | 48.36 | 349,456 | +0.53(+1.11%) |
May 22, 2017 | 48.45 | 48.65 | 47.58 | 47.83 | 505,727 | -0.77(-1.59%) |
May 19, 2017 | 49.03 | 49.54 | 48.16 | 48.60 | 655,076 | -0.29(-0.59%) |
May 18, 2017 | 47.54 | 49.41 | 47.34 | 48.89 | 794,328 | +1.35(+2.84%) |
May 17, 2017 | 48.89 | 48.98 | 47.44 | 47.54 | 819,112 | -1.59(-3.24%) |
May 16, 2017 | 49.47 | 49.78 | 48.60 | 49.13 | 627,063 | -0.19(-0.39%) |
May 15, 2017 | 47.78 | 49.56 | 47.68 | 49.32 | 783,024 | +1.69(+3.55%) |
May 12, 2017 | 48.55 | 48.96 | 47.49 | 47.63 | 586,104 | -1.11(-2.28%) |
May 11, 2017 | 47.73 | 48.81 | 47.39 | 48.74 | 849,312 | +0.77(+1.61%) |
May 10, 2017 | 47.68 | 48.55 | 47.39 | 47.97 | 1,029,364 | -0.14(-0.30%) |
May 09, 2017 | 47.83 | 49.47 | 47.34 | 48.11 | 854,825 | +0.82(+1.73%) |
May 08, 2017 | 46.86 | 47.83 | 46.18 | 47.29 | 741,899 | +0.58(+1.24%) |
May 05, 2017 | 47.29 | 47.54 | 46.50 | 46.72 | 632,319 | +0.00(+0.00%) |
May 04, 2017 | 48.36 | 48.79 | 46.47 | 46.72 | 1,532,151 | -1.47(-3.05%) |
May 03, 2017 | 49.34 | 49.77 | 47.85 | 48.19 | 1,508,200 | -1.30(-2.62%) |
May 02, 2017 | 52.37 | 53.09 | 49.25 | 49.49 | 860,242 | -2.93(-5.60%) |
May 01, 2017 | 51.41 | 53.72 | 51.31 | 52.42 | 1,227,390 | +1.01(+1.96%) |
Apr 28, 2017 | 49.82 | 51.46 | 48.53 | 51.41 | 775,280 | +1.97(+3.99%) |
Apr 27, 2017 | 52.42 | 52.42 | 48.29 | 49.44 | 1,616,906 | -3.99(-7.47%) |
Apr 26, 2017 | 51.89 | 53.43 | 50.64 | 53.43 | 1,148,763 | +1.44(+2.78%) |
Apr 25, 2017 | 53.57 | 53.81 | 51.99 | 51.99 | 506,912 | -0.96(-1.82%) |
Apr 24, 2017 | 53.96 | 54.44 | 52.61 | 52.95 | 498,716 | -0.43(-0.81%) |
Apr 21, 2017 | 54.05 | 54.44 | 52.71 | 53.38 | 594,909 | -0.82(-1.51%) |
Apr 20, 2017 | 54.05 | 55.30 | 53.86 | 54.20 | 362,139 | +0.48(+0.90%) |
Apr 19, 2017 | 53.43 | 54.39 | 53.43 | 53.72 | 625,613 | +0.34(+0.63%) |
Apr 18, 2017 | 52.61 | 53.96 | 52.61 | 53.38 | 330,407 | +0.53(+1.00%) |
Apr 17, 2017 | 52.03 | 53.19 | 52.03 | 52.85 | 311,259 | +1.11(+2.14%) |
Apr 13, 2017 | 51.79 | 52.23 | 51.17 | 51.75 | 198,488 | -0.10(-0.19%) |
Apr 12, 2017 | 52.80 | 52.85 | 51.51 | 51.84 | 296,252 | -1.15(-2.18%) |
Apr 11, 2017 | 51.55 | 53.04 | 51.46 | 53.00 | 353,170 | +1.39(+2.70%) |
Apr 10, 2017 | 52.23 | 52.42 | 51.17 | 51.60 | 246,765 | -0.63(-1.20%) |
Apr 07, 2017 | 52.03 | 52.34 | 51.41 | 52.23 | 494,290 | +0.19(+0.37%) |
Apr 06, 2017 | 51.60 | 52.18 | 51.34 | 52.03 | 407,309 | +0.48(+0.93%) |
Apr 05, 2017 | 53.00 | 53.53 | 51.46 | 51.55 | 495,165 | -1.39(-2.63%) |
Apr 04, 2017 | 51.84 | 52.95 | 51.55 | 52.95 | 596,367 | +1.15(+2.23%) |
Apr 03, 2017 | 53.48 | 54.10 | 51.55 | 51.79 | 856,597 | -1.59(-2.97%) |
Mar 31, 2017 | 53.67 | 53.72 | 52.80 | 53.38 | 429,125 | -0.29(-0.54%) |
Mar 30, 2017 | 53.09 | 53.78 | 52.71 | 53.67 | 322,743 | +0.63(+1.18%) |
Mar 29, 2017 | 52.23 | 53.19 | 52.13 | 53.04 | 387,153 | +0.87(+1.66%) |
Mar 28, 2017 | 52.23 | 52.90 | 51.65 | 52.18 | 715,294 | +0.00(+0.00%) |
Mar 27, 2017 | 50.54 | 52.56 | 50.02 | 52.18 | 495,511 | +1.15(+2.26%) |
Mar 24, 2017 | 52.18 | 52.20 | 50.64 | 51.02 | 780,334 | -1.73(-3.28%) |
Mar 23, 2017 | 51.60 | 53.28 | 50.64 | 52.76 | 493,031 | +1.11(+2.14%) |
Mar 22, 2017 | 51.36 | 52.60 | 51.12 | 51.65 | 647,281 | +0.14(+0.28%) |
Mar 21, 2017 | 52.32 | 52.32 | 50.69 | 51.51 | 633,168 | -0.38(-0.74%) |
Mar 20, 2017 | 51.79 | 52.52 | 50.83 | 51.89 | 632,400 | +0.14(+0.28%) |
Mar 17, 2017 | 50.30 | 51.89 | 50.16 | 51.75 | 765,476 | +1.30(+2.57%) |
Mar 16, 2017 | 50.26 | 50.93 | 49.68 | 50.45 | 529,116 | +0.34(+0.67%) |
Mar 15, 2017 | 47.32 | 50.26 | 46.36 | 50.11 | 709,017 | +3.17(+6.76%) |
Mar 14, 2017 | 46.26 | 47.25 | 45.83 | 46.94 | 410,154 | -0.05(-0.10%) |
Mar 13, 2017 | 46.94 | 47.54 | 46.02 | 46.98 | 657,979 | -0.10(-0.20%) |
Mar 10, 2017 | 46.36 | 47.13 | 45.88 | 47.08 | 629,665 | +0.91(+1.98%) |
Mar 09, 2017 | 46.60 | 48.09 | 45.97 | 46.17 | 891,124 | -0.38(-0.83%) |
Mar 08, 2017 | 47.03 | 47.13 | 46.07 | 46.55 | 463,412 | -0.53(-1.12%) |
Mar 07, 2017 | 46.84 | 47.61 | 46.50 | 47.08 | 340,531 | +0.17(+0.36%) |
Mar 06, 2017 | 46.86 | 46.96 | 46.15 | 46.91 | 302,196 | +0.00(+0.00%) |
Mar 03, 2017 | 47.30 | 47.49 | 45.81 | 46.91 | 491,580 | -0.29(-0.61%) |
Mar 02, 2017 | 44.95 | 47.49 | 44.47 | 47.20 | 557,048 | +2.44(+5.46%) |