Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 46.40 | 46.73 | 45.89 | 46.73 | 135,484 | +0.42(+0.92%) |
May 30, 2017 | 45.93 | 46.36 | 45.46 | 46.31 | 111,702 | +0.33(+0.72%) |
May 26, 2017 | 45.89 | 46.26 | 45.89 | 45.98 | 66,944 | -0.14(-0.31%) |
May 25, 2017 | 46.22 | 46.31 | 45.89 | 46.12 | 98,193 | +0.19(+0.41%) |
May 24, 2017 | 45.60 | 46.08 | 45.46 | 45.93 | 84,495 | +0.24(+0.52%) |
May 23, 2017 | 45.98 | 46.31 | 45.65 | 45.70 | 102,861 | -0.24(-0.51%) |
May 22, 2017 | 45.75 | 46.31 | 45.60 | 45.93 | 115,020 | +0.24(+0.52%) |
May 19, 2017 | 44.43 | 45.79 | 44.28 | 45.70 | 239,474 | +1.32(+2.97%) |
May 18, 2017 | 44.47 | 44.66 | 44.00 | 44.38 | 211,500 | -0.14(-0.32%) |
May 17, 2017 | 45.65 | 45.56 | 44.52 | 44.52 | 203,388 | -1.13(-2.48%) |
May 16, 2017 | 45.65 | 46.17 | 45.42 | 45.65 | 244,511 | +0.09(+0.21%) |
May 15, 2017 | 44.76 | 45.65 | 44.56 | 45.56 | 158,885 | +1.04(+2.33%) |
May 12, 2017 | 44.80 | 44.80 | 44.19 | 44.52 | 72,900 | -0.47(-1.05%) |
May 11, 2017 | 44.80 | 45.04 | 44.24 | 44.99 | 90,912 | -0.05(-0.10%) |
May 10, 2017 | 45.18 | 45.42 | 44.43 | 45.04 | 157,346 | -0.19(-0.42%) |
May 09, 2017 | 45.32 | 45.32 | 43.95 | 45.23 | 263,150 | -0.05(-0.10%) |
May 08, 2017 | 49.51 | 49.56 | 44.61 | 45.27 | 505,908 | -3.91(-7.95%) |
May 05, 2017 | 49.28 | 51.49 | 48.01 | 49.18 | 222,811 | -0.75(-1.51%) |
May 04, 2017 | 49.00 | 50.17 | 48.90 | 49.94 | 192,267 | +1.08(+2.22%) |
May 03, 2017 | 49.00 | 49.94 | 48.52 | 48.85 | 188,372 | -0.71(-1.43%) |
May 02, 2017 | 50.64 | 50.79 | 49.42 | 49.56 | 172,537 | -1.22(-2.41%) |
May 01, 2017 | 50.55 | 51.12 | 50.46 | 50.79 | 83,662 | +0.52(+1.03%) |
Apr 28, 2017 | 51.35 | 51.35 | 50.22 | 50.27 | 196,171 | -0.99(-1.93%) |
Apr 27, 2017 | 51.87 | 52.25 | 51.21 | 51.26 | 170,932 | -0.38(-0.73%) |
Apr 26, 2017 | 50.27 | 51.73 | 50.17 | 51.63 | 124,735 | +1.27(+2.53%) |
Apr 25, 2017 | 50.88 | 51.07 | 50.13 | 50.36 | 105,421 | -0.09(-0.19%) |
Apr 24, 2017 | 51.07 | 51.45 | 50.17 | 50.46 | 100,975 | +0.09(+0.19%) |
Apr 21, 2017 | 49.61 | 50.50 | 49.37 | 50.36 | 112,388 | +0.61(+1.23%) |
Apr 20, 2017 | 49.51 | 50.03 | 49.09 | 49.75 | 136,605 | +0.75(+1.54%) |
Apr 19, 2017 | 49.23 | 49.47 | 48.81 | 49.00 | 110,802 | +0.05(+0.10%) |
Apr 18, 2017 | 48.43 | 49.04 | 48.10 | 48.95 | 64,352 | +0.19(+0.39%) |
Apr 17, 2017 | 48.05 | 48.81 | 47.68 | 48.76 | 110,251 | +1.08(+2.27%) |
Apr 13, 2017 | 48.43 | 48.71 | 47.63 | 47.68 | 81,686 | -0.80(-1.65%) |
Apr 12, 2017 | 48.48 | 48.85 | 48.29 | 48.48 | 79,176 | -0.33(-0.68%) |
Apr 11, 2017 | 48.24 | 48.81 | 48.15 | 48.81 | 113,263 | +0.52(+1.07%) |
Apr 10, 2017 | 48.43 | 48.83 | 47.96 | 48.29 | 89,859 | -0.19(-0.39%) |
Apr 07, 2017 | 48.48 | 49.14 | 48.43 | 48.48 | 113,860 | -0.19(-0.39%) |
Apr 06, 2017 | 48.71 | 49.14 | 48.48 | 48.67 | 83,476 | +0.14(+0.29%) |
Apr 05, 2017 | 49.18 | 49.42 | 48.48 | 48.52 | 114,264 | -0.33(-0.67%) |
Apr 04, 2017 | 48.81 | 49.70 | 48.62 | 48.85 | 96,830 | -0.05(-0.10%) |
Apr 03, 2017 | 49.42 | 49.84 | 48.90 | 48.90 | 155,651 | -0.80(-1.61%) |
Mar 31, 2017 | 49.09 | 49.94 | 49.09 | 49.70 | 140,160 | +0.47(+0.96%) |
Mar 30, 2017 | 49.00 | 49.66 | 48.62 | 49.23 | 156,500 | +0.19(+0.38%) |
Mar 29, 2017 | 48.76 | 49.18 | 48.38 | 49.04 | 68,494 | +0.19(+0.39%) |
Mar 28, 2017 | 48.57 | 49.18 | 48.15 | 48.85 | 152,270 | +0.14(+0.29%) |
Mar 27, 2017 | 48.85 | 48.85 | 47.63 | 48.71 | 185,896 | -0.75(-1.52%) |
Mar 24, 2017 | 48.81 | 49.55 | 47.91 | 49.47 | 179,894 | +0.71(+1.45%) |
Mar 23, 2017 | 47.54 | 48.91 | 47.44 | 48.76 | 155,388 | +1.27(+2.68%) |
Mar 22, 2017 | 47.39 | 47.54 | 46.36 | 47.49 | 143,089 | +0.00(+0.00%) |
Mar 21, 2017 | 49.00 | 49.47 | 47.44 | 47.49 | 141,339 | -1.37(-2.80%) |
Mar 20, 2017 | 49.28 | 49.66 | 48.24 | 48.85 | 124,592 | -0.57(-1.14%) |
Mar 17, 2017 | 49.56 | 49.56 | 48.34 | 49.42 | 462,763 | +0.28(+0.58%) |
Mar 16, 2017 | 48.29 | 49.37 | 48.05 | 49.14 | 215,986 | +1.13(+2.36%) |
Mar 15, 2017 | 46.97 | 48.24 | 46.97 | 48.01 | 216,863 | +1.32(+2.83%) |
Mar 14, 2017 | 46.59 | 47.21 | 46.26 | 46.69 | 95,907 | -0.38(-0.80%) |
Mar 13, 2017 | 46.92 | 47.35 | 46.36 | 47.06 | 197,042 | +0.28(+0.60%) |
Mar 10, 2017 | 46.73 | 47.11 | 46.50 | 46.78 | 155,668 | +0.52(+1.12%) |
Mar 09, 2017 | 46.36 | 46.73 | 45.84 | 46.26 | 147,443 | -0.14(-0.30%) |
Mar 08, 2017 | 46.22 | 46.64 | 46.15 | 46.40 | 143,862 | +0.33(+0.72%) |
Mar 07, 2017 | 46.36 | 46.83 | 45.93 | 46.08 | 149,021 | -0.33(-0.71%) |
Mar 06, 2017 | 46.59 | 46.92 | 46.22 | 46.40 | 144,657 | -0.38(-0.81%) |
Mar 03, 2017 | 46.50 | 47.11 | 46.36 | 46.78 | 173,662 | +0.09(+0.20%) |
Mar 02, 2017 | 46.50 | 47.16 | 46.40 | 46.69 | 179,582 | +0.09(+0.20%) |