Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 46.50 | 46.80 | 45.95 | 46.35 | 85,746 | +0.00(+0.00%) |
May 30, 2017 | 46.65 | 46.65 | 46.00 | 46.35 | 47,022 | -0.35(-0.75%) |
May 26, 2017 | 46.75 | 46.95 | 46.40 | 46.70 | 60,137 | -0.05(-0.11%) |
May 25, 2017 | 46.80 | 47.15 | 46.35 | 46.75 | 74,740 | +0.30(+0.65%) |
May 24, 2017 | 46.05 | 46.85 | 46.05 | 46.45 | 74,788 | +0.35(+0.76%) |
May 23, 2017 | 46.35 | 46.35 | 45.60 | 46.10 | 84,113 | +0.00(+0.00%) |
May 22, 2017 | 45.15 | 46.12 | 45.05 | 46.10 | 101,465 | +1.15(+2.56%) |
May 19, 2017 | 45.15 | 45.50 | 44.90 | 44.95 | 88,487 | +0.15(+0.33%) |
May 18, 2017 | 44.30 | 45.05 | 43.80 | 44.80 | 114,766 | +0.55(+1.24%) |
May 17, 2017 | 45.65 | 44.95 | 44.15 | 44.25 | 115,767 | -1.40(-3.07%) |
May 16, 2017 | 45.95 | 46.00 | 45.20 | 45.65 | 95,858 | -0.10(-0.22%) |
May 15, 2017 | 44.70 | 45.85 | 44.70 | 45.75 | 95,619 | +1.25(+2.81%) |
May 12, 2017 | 45.25 | 45.25 | 44.25 | 44.50 | 110,108 | -0.95(-2.09%) |
May 11, 2017 | 46.70 | 47.50 | 45.40 | 45.45 | 129,500 | -1.40(-2.99%) |
May 10, 2017 | 46.20 | 47.15 | 45.40 | 46.85 | 267,513 | +0.05(+0.11%) |
May 09, 2017 | 51.20 | 51.20 | 45.70 | 46.80 | 557,960 | -5.65(-10.77%) |
May 08, 2017 | 51.90 | 52.65 | 51.60 | 52.45 | 81,965 | +0.45(+0.87%) |
May 05, 2017 | 51.90 | 52.25 | 51.50 | 52.00 | 81,865 | +0.25(+0.48%) |
May 04, 2017 | 51.95 | 52.25 | 51.10 | 51.75 | 55,783 | +0.20(+0.39%) |
May 03, 2017 | 52.00 | 52.10 | 51.25 | 51.55 | 82,139 | -0.90(-1.72%) |
May 02, 2017 | 52.65 | 53.70 | 51.90 | 52.45 | 109,869 | -0.10(-0.19%) |
May 01, 2017 | 51.95 | 52.60 | 51.45 | 52.55 | 106,220 | +0.65(+1.25%) |
Apr 28, 2017 | 53.05 | 53.52 | 51.75 | 51.90 | 107,544 | -1.25(-2.35%) |
Apr 27, 2017 | 52.65 | 53.35 | 52.65 | 53.15 | 110,719 | +0.50(+0.95%) |
Apr 26, 2017 | 52.40 | 53.20 | 52.10 | 52.65 | 112,247 | +0.25(+0.48%) |
Apr 25, 2017 | 52.45 | 52.90 | 52.15 | 52.40 | 84,853 | +0.50(+0.96%) |
Apr 24, 2017 | 51.75 | 52.12 | 51.40 | 51.90 | 80,216 | +1.15(+2.27%) |
Apr 21, 2017 | 50.45 | 50.95 | 50.13 | 50.75 | 125,752 | +0.30(+0.59%) |
Apr 20, 2017 | 50.50 | 50.70 | 50.25 | 50.45 | 133,843 | +0.25(+0.50%) |
Apr 19, 2017 | 50.10 | 51.00 | 49.95 | 50.20 | 91,616 | +0.30(+0.60%) |
Apr 18, 2017 | 49.55 | 50.02 | 49.27 | 49.90 | 106,017 | +0.20(+0.40%) |
Apr 17, 2017 | 48.90 | 49.85 | 48.90 | 49.70 | 106,618 | +0.90(+1.84%) |
Apr 13, 2017 | 48.80 | 49.20 | 48.25 | 48.80 | 108,719 | -0.15(-0.31%) |
Apr 12, 2017 | 50.20 | 50.25 | 48.80 | 48.95 | 91,156 | -1.40(-2.78%) |
Apr 11, 2017 | 49.65 | 50.50 | 49.10 | 50.35 | 140,594 | +0.50(+1.00%) |
Apr 10, 2017 | 49.45 | 50.50 | 49.25 | 49.85 | 122,984 | +0.55(+1.12%) |
Apr 07, 2017 | 48.70 | 49.60 | 48.20 | 49.30 | 200,138 | +0.35(+0.72%) |
Apr 06, 2017 | 49.10 | 49.11 | 48.55 | 48.95 | 154,644 | -0.15(-0.31%) |
Apr 05, 2017 | 49.30 | 50.55 | 49.00 | 49.10 | 173,057 | -0.75(-1.50%) |
Apr 04, 2017 | 50.80 | 51.15 | 49.45 | 49.85 | 204,485 | -1.05(-2.06%) |
Apr 03, 2017 | 52.80 | 53.10 | 50.90 | 50.90 | 159,847 | -1.90(-3.60%) |
Mar 31, 2017 | 52.35 | 53.15 | 52.25 | 52.80 | 147,541 | +0.50(+0.96%) |
Mar 30, 2017 | 52.05 | 52.50 | 51.85 | 52.30 | 130,722 | +0.30(+0.58%) |
Mar 29, 2017 | 52.30 | 52.42 | 51.85 | 52.00 | 143,503 | -0.30(-0.57%) |
Mar 28, 2017 | 51.95 | 52.38 | 51.48 | 52.30 | 102,494 | +0.15(+0.29%) |
Mar 27, 2017 | 52.00 | 52.45 | 50.95 | 52.15 | 71,015 | -0.50(-0.95%) |
Mar 24, 2017 | 54.80 | 54.80 | 52.35 | 52.65 | 183,735 | -1.45(-2.68%) |
Mar 23, 2017 | 53.10 | 54.45 | 52.95 | 54.10 | 136,273 | +1.10(+2.08%) |
Mar 22, 2017 | 53.60 | 53.65 | 52.65 | 53.00 | 139,689 | -0.85(-1.58%) |
Mar 21, 2017 | 55.65 | 55.65 | 53.70 | 53.85 | 171,737 | -1.30(-2.36%) |
Mar 20, 2017 | 55.30 | 55.40 | 54.05 | 55.15 | 172,834 | -0.10(-0.18%) |
Mar 17, 2017 | 53.55 | 55.35 | 52.95 | 55.25 | 425,564 | +2.10(+3.95%) |
Mar 16, 2017 | 52.45 | 53.25 | 52.25 | 53.15 | 142,817 | +1.00(+1.92%) |
Mar 15, 2017 | 51.10 | 52.30 | 50.70 | 52.15 | 112,292 | +1.25(+2.46%) |
Mar 14, 2017 | 50.75 | 51.00 | 50.35 | 50.90 | 58,773 | -0.35(-0.68%) |
Mar 13, 2017 | 50.50 | 51.75 | 50.50 | 51.25 | 53,290 | +0.55(+1.08%) |
Mar 10, 2017 | 50.75 | 50.95 | 49.95 | 50.70 | 106,667 | +0.40(+0.80%) |
Mar 09, 2017 | 51.00 | 51.20 | 50.20 | 50.30 | 106,196 | -0.80(-1.57%) |
Mar 08, 2017 | 51.55 | 51.70 | 51.10 | 51.10 | 61,765 | -0.25(-0.49%) |
Mar 07, 2017 | 51.60 | 51.90 | 51.25 | 51.35 | 57,468 | -0.45(-0.87%) |
Mar 06, 2017 | 52.00 | 52.20 | 51.60 | 51.80 | 77,582 | -0.70(-1.33%) |
Mar 03, 2017 | 53.55 | 53.75 | 52.40 | 52.50 | 120,389 | -0.90(-1.69%) |
Mar 02, 2017 | 54.05 | 54.10 | 53.15 | 53.40 | 124,300 | -0.40(-0.74%) |