Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 49.50 | 49.54 | 49.37 | 49.54 | 17,767 | +0.26(+0.53%) |
May 30, 2017 | 49.43 | 49.46 | 49.28 | 49.28 | 9,102 | +0.09(+0.18%) |
May 26, 2017 | 49.14 | 49.20 | 49.06 | 49.19 | 10,924 | -0.01(-0.02%) |
May 25, 2017 | 49.24 | 49.33 | 49.16 | 49.20 | 6,393 | -0.03(-0.06%) |
May 24, 2017 | 48.98 | 49.23 | 48.97 | 49.23 | 7,506 | +0.47(+0.96%) |
May 23, 2017 | 49.16 | 49.16 | 48.76 | 48.76 | 5,412 | -0.67(-1.36%) |
May 22, 2017 | 49.35 | 49.43 | 49.35 | 49.43 | 5,810 | +0.38(+0.77%) |
May 19, 2017 | 48.97 | 49.05 | 48.90 | 49.05 | 7,625 | +1.05(+2.19%) |
May 18, 2017 | 47.93 | 48.18 | 47.88 | 48.00 | 13,966 | -0.17(-0.35%) |
May 17, 2017 | 48.31 | 48.31 | 48.09 | 48.17 | 7,947 | -0.65(-1.33%) |
May 16, 2017 | 48.33 | 48.83 | 48.32 | 48.82 | 11,092 | -0.14(-0.29%) |
May 15, 2017 | 48.84 | 48.99 | 48.78 | 48.96 | 8,902 | +0.36(+0.74%) |
May 12, 2017 | 48.15 | 48.60 | 48.15 | 48.60 | 13,015 | +0.28(+0.58%) |
May 11, 2017 | 48.18 | 48.32 | 48.17 | 48.32 | 7,805 | +0.16(+0.34%) |
May 10, 2017 | 48.14 | 48.37 | 48.12 | 48.16 | 9,135 | -0.50(-1.04%) |
May 09, 2017 | 48.57 | 48.73 | 48.52 | 48.66 | 5,324 | +0.30(+0.62%) |
May 08, 2017 | 48.38 | 48.39 | 48.32 | 48.36 | 18,126 | -1.15(-2.33%) |
May 05, 2017 | 49.40 | 49.51 | 49.29 | 49.51 | 11,630 | -0.37(-0.74%) |
May 04, 2017 | 49.41 | 49.88 | 49.38 | 49.88 | 6,759 | +1.00(+2.05%) |
May 03, 2017 | 48.77 | 48.92 | 48.69 | 48.88 | 6,001 | +0.18(+0.37%) |
May 02, 2017 | 48.51 | 48.70 | 48.42 | 48.70 | 5,239 | +0.65(+1.35%) |
May 01, 2017 | 48.02 | 48.32 | 47.90 | 48.05 | 9,164 | +0.08(+0.18%) |
Apr 28, 2017 | 47.79 | 48.01 | 47.79 | 47.97 | 4,588 | +0.24(+0.49%) |
Apr 27, 2017 | 47.66 | 47.73 | 47.56 | 47.73 | 9,235 | +0.31(+0.65%) |
Apr 26, 2017 | 47.41 | 47.42 | 47.05 | 47.42 | 14,886 | -1.12(-2.31%) |
Apr 25, 2017 | 48.21 | 48.57 | 48.16 | 48.54 | 6,627 | -1.63(-3.25%) |
Apr 24, 2017 | 50.19 | 50.23 | 50.15 | 50.17 | 6,204 | +1.00(+2.03%) |
Apr 21, 2017 | 49.10 | 49.17 | 48.94 | 49.17 | 5,526 | +0.11(+0.22%) |
Apr 20, 2017 | 49.19 | 49.31 | 49.06 | 49.06 | 3,440 | +0.63(+1.30%) |
Apr 19, 2017 | 48.64 | 48.64 | 48.43 | 48.43 | 9,582 | -0.52(-1.05%) |
Apr 18, 2017 | 48.55 | 49.09 | 48.55 | 48.95 | 20,267 | -0.34(-0.68%) |
Apr 17, 2017 | 48.89 | 49.74 | 48.89 | 49.28 | 22,691 | +0.59(+1.22%) |
Apr 13, 2017 | 48.58 | 48.75 | 48.58 | 48.69 | 5,846 | +0.11(+0.22%) |
Apr 12, 2017 | 48.42 | 48.58 | 48.20 | 48.58 | 8,826 | +0.60(+1.25%) |
Apr 11, 2017 | 48.11 | 48.11 | 47.87 | 47.98 | 7,566 | -0.82(-1.68%) |
Apr 10, 2017 | 48.27 | 48.85 | 48.16 | 48.80 | 7,079 | +0.77(+1.60%) |
Apr 07, 2017 | 47.79 | 48.15 | 47.79 | 48.03 | 6,641 | +0.47(+0.99%) |
Apr 06, 2017 | 47.70 | 47.70 | 47.45 | 47.56 | 14,130 | +0.10(+0.21%) |
Apr 05, 2017 | 47.26 | 47.50 | 47.26 | 47.46 | 29,925 | -0.20(-0.42%) |
Apr 04, 2017 | 47.65 | 47.66 | 47.50 | 47.66 | 39,784 | +0.23(+0.48%) |
Apr 03, 2017 | 47.43 | 47.48 | 47.29 | 47.43 | 5,846 | -0.10(-0.21%) |
Mar 31, 2017 | 47.31 | 47.64 | 47.23 | 47.53 | 4,813 | +0.66(+1.41%) |
Mar 30, 2017 | 47.17 | 47.17 | 46.85 | 46.87 | 3,041 | -0.50(-1.06%) |
Mar 29, 2017 | 47.13 | 47.37 | 47.12 | 47.37 | 9,250 | +0.04(+0.09%) |
Mar 28, 2017 | 47.26 | 47.54 | 47.20 | 47.33 | 4,284 | -0.06(-0.13%) |
Mar 27, 2017 | 47.54 | 47.55 | 47.39 | 47.39 | 5,665 | +0.36(+0.77%) |
Mar 24, 2017 | 46.89 | 47.03 | 46.89 | 47.03 | 2,090 | +0.34(+0.72%) |
Mar 23, 2017 | 46.22 | 46.75 | 46.21 | 46.69 | 7,121 | -0.03(-0.07%) |
Mar 22, 2017 | 46.37 | 46.80 | 46.37 | 46.73 | 3,514 | +0.38(+0.81%) |
Mar 21, 2017 | 46.64 | 46.64 | 46.17 | 46.35 | 4,269 | -0.12(-0.27%) |
Mar 20, 2017 | 46.80 | 46.80 | 46.48 | 46.48 | 7,152 | -0.51(-1.09%) |
Mar 17, 2017 | 46.64 | 46.98 | 46.64 | 46.98 | 4,527 | +0.35(+0.74%) |
Mar 16, 2017 | 46.68 | 46.69 | 46.45 | 46.64 | 3,393 | +0.36(+0.77%) |
Mar 15, 2017 | 45.67 | 46.28 | 45.67 | 46.28 | 3,749 | +0.76(+1.67%) |
Mar 14, 2017 | 45.60 | 45.74 | 45.52 | 45.52 | 6,131 | -0.28(-0.61%) |
Mar 13, 2017 | 45.83 | 45.84 | 45.58 | 45.80 | 4,894 | -0.05(-0.11%) |
Mar 10, 2017 | 45.47 | 45.93 | 45.47 | 45.85 | 4,811 | +1.05(+2.36%) |
Mar 09, 2017 | 44.74 | 44.94 | 44.66 | 44.80 | 16,431 | +0.11(+0.23%) |
Mar 08, 2017 | 44.74 | 44.74 | 44.53 | 44.69 | 4,684 | +0.33(+0.74%) |
Mar 07, 2017 | 44.32 | 44.43 | 44.19 | 44.36 | 18,608 | -0.11(-0.25%) |
Mar 06, 2017 | 44.33 | 44.47 | 44.22 | 44.47 | 15,824 | -0.05(-0.11%) |
Mar 03, 2017 | 44.04 | 44.52 | 44.04 | 44.52 | 6,800 | +0.40(+0.91%) |
Mar 02, 2017 | 44.00 | 44.20 | 44.00 | 44.12 | 3,212 | -0.13(-0.29%) |