Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 46.90 | 46.90 | 46.23 | 46.51 | 336,300 | -0.37(-0.79%) |
May 30, 2017 | 46.97 | 47.25 | 46.81 | 46.88 | 211,991 | -0.72(-1.51%) |
May 26, 2017 | 47.46 | 47.83 | 47.27 | 47.60 | 213,949 | -0.19(-0.39%) |
May 25, 2017 | 48.13 | 48.40 | 47.78 | 47.78 | 169,671 | -0.09(-0.19%) |
May 24, 2017 | 48.34 | 48.69 | 47.83 | 47.87 | 284,613 | -0.81(-1.67%) |
May 23, 2017 | 47.55 | 48.75 | 47.43 | 48.69 | 294,109 | +0.95(+1.99%) |
May 22, 2017 | 47.71 | 47.85 | 47.53 | 47.73 | 288,932 | +0.35(+0.73%) |
May 19, 2017 | 47.76 | 48.15 | 47.27 | 47.39 | 274,591 | -0.25(-0.54%) |
May 18, 2017 | 47.27 | 47.92 | 47.06 | 47.64 | 341,785 | -0.21(-0.44%) |
May 17, 2017 | 48.59 | 48.89 | 47.50 | 47.85 | 974,662 | -2.18(-4.35%) |
May 16, 2017 | 50.49 | 50.49 | 49.52 | 50.03 | 720,351 | -0.49(-0.96%) |
May 15, 2017 | 50.56 | 50.91 | 50.38 | 50.52 | 189,852 | +0.32(+0.65%) |
May 12, 2017 | 50.63 | 50.68 | 50.03 | 50.19 | 324,331 | -1.16(-2.26%) |
May 11, 2017 | 51.91 | 52.05 | 51.19 | 51.35 | 245,039 | +0.02(+0.05%) |
May 10, 2017 | 50.75 | 51.70 | 50.56 | 51.33 | 259,607 | +0.16(+0.32%) |
May 09, 2017 | 51.44 | 51.72 | 51.14 | 51.16 | 268,175 | +0.07(+0.14%) |
May 08, 2017 | 50.52 | 51.23 | 50.52 | 51.09 | 330,079 | +0.81(+1.61%) |
May 05, 2017 | 50.19 | 50.77 | 50.10 | 50.28 | 278,880 | -0.12(-0.23%) |
May 04, 2017 | 50.63 | 51.05 | 50.40 | 50.40 | 483,721 | +0.70(+1.40%) |
May 03, 2017 | 49.19 | 49.96 | 48.99 | 49.70 | 544,049 | -0.14(-0.28%) |
May 02, 2017 | 50.65 | 50.72 | 49.68 | 49.84 | 221,464 | -0.74(-1.47%) |
May 01, 2017 | 49.87 | 51.03 | 49.26 | 50.59 | 374,867 | +1.27(+2.58%) |
Apr 28, 2017 | 50.26 | 50.33 | 49.24 | 49.31 | 323,550 | -0.30(-0.61%) |
Apr 27, 2017 | 50.03 | 50.26 | 49.36 | 49.61 | 210,557 | -0.05(-0.09%) |
Apr 26, 2017 | 50.35 | 50.47 | 49.59 | 49.66 | 295,849 | -0.79(-1.56%) |
Apr 25, 2017 | 49.54 | 50.52 | 49.24 | 50.45 | 365,545 | +1.76(+3.62%) |
Apr 24, 2017 | 49.10 | 49.24 | 48.45 | 48.69 | 409,489 | +0.67(+1.40%) |
Apr 21, 2017 | 47.67 | 48.04 | 47.18 | 48.01 | 320,302 | +0.09(+0.19%) |
Apr 20, 2017 | 47.78 | 48.43 | 47.56 | 47.92 | 283,766 | +0.51(+1.08%) |
Apr 19, 2017 | 47.36 | 47.80 | 47.29 | 47.41 | 678,377 | +0.72(+1.54%) |
Apr 18, 2017 | 47.69 | 48.01 | 46.34 | 46.69 | 561,728 | -1.81(-3.73%) |
Apr 17, 2017 | 48.13 | 48.82 | 48.06 | 48.50 | 254,414 | +0.37(+0.77%) |
Apr 13, 2017 | 48.20 | 48.78 | 47.83 | 48.13 | 411,203 | -0.44(-0.91%) |
Apr 12, 2017 | 49.31 | 49.57 | 48.48 | 48.57 | 619,348 | -0.86(-1.73%) |
Apr 11, 2017 | 50.14 | 50.26 | 49.13 | 49.43 | 616,468 | -1.39(-2.74%) |
Apr 10, 2017 | 51.00 | 51.16 | 50.42 | 50.82 | 292,683 | -0.72(-1.39%) |
Apr 07, 2017 | 50.19 | 51.60 | 49.66 | 51.54 | 661,498 | +0.56(+1.09%) |
Apr 06, 2017 | 50.86 | 51.79 | 50.68 | 50.98 | 202,179 | +0.28(+0.55%) |
Apr 05, 2017 | 51.74 | 51.98 | 50.56 | 50.70 | 416,951 | -0.51(-1.00%) |
Apr 04, 2017 | 50.75 | 51.26 | 50.47 | 51.21 | 325,414 | +0.86(+1.70%) |
Apr 03, 2017 | 51.93 | 52.00 | 50.12 | 50.35 | 557,738 | -1.51(-2.90%) |
Mar 31, 2017 | 52.51 | 52.58 | 51.81 | 51.86 | 359,297 | -0.51(-0.97%) |
Mar 30, 2017 | 51.47 | 52.44 | 51.47 | 52.37 | 304,710 | +1.23(+2.40%) |
Mar 29, 2017 | 51.72 | 51.72 | 51.12 | 51.14 | 427,490 | -0.97(-1.87%) |
Mar 28, 2017 | 50.61 | 52.25 | 50.61 | 52.11 | 411,378 | +1.02(+2.00%) |
Mar 27, 2017 | 50.56 | 51.35 | 50.38 | 51.09 | 462,008 | -0.70(-1.34%) |
Mar 24, 2017 | 52.21 | 52.37 | 51.47 | 51.79 | 424,862 | -0.56(-1.06%) |
Mar 23, 2017 | 51.74 | 52.80 | 51.56 | 52.35 | 571,098 | +0.25(+0.49%) |
Mar 22, 2017 | 51.88 | 52.30 | 51.35 | 52.09 | 563,021 | -0.65(-1.23%) |
Mar 21, 2017 | 54.22 | 54.22 | 52.49 | 52.74 | 486,960 | -1.29(-2.38%) |
Mar 20, 2017 | 54.85 | 54.96 | 53.88 | 54.03 | 391,213 | -0.71(-1.29%) |
Mar 17, 2017 | 55.45 | 55.59 | 54.62 | 54.73 | 349,133 | -1.03(-1.85%) |
Mar 16, 2017 | 55.64 | 56.17 | 55.47 | 55.76 | 448,117 | +0.78(+1.41%) |
Mar 15, 2017 | 56.34 | 56.54 | 54.50 | 54.99 | 1,057,815 | -2.02(-3.54%) |
Mar 14, 2017 | 57.56 | 57.61 | 56.66 | 57.00 | 445,452 | -0.93(-1.60%) |
Mar 13, 2017 | 57.42 | 57.93 | 57.07 | 57.93 | 395,368 | +1.11(+1.96%) |
Mar 10, 2017 | 57.00 | 57.68 | 56.75 | 56.82 | 566,699 | -0.63(-1.09%) |
Mar 09, 2017 | 56.75 | 57.54 | 56.54 | 57.44 | 859,797 | +1.30(+2.31%) |
Mar 08, 2017 | 56.73 | 56.86 | 55.89 | 56.15 | 721,667 | +0.90(+1.64%) |
Mar 07, 2017 | 55.17 | 55.45 | 54.85 | 55.24 | 254,347 | +0.51(+0.93%) |
Mar 06, 2017 | 54.25 | 55.06 | 54.25 | 54.73 | 272,836 | +0.76(+1.42%) |
Mar 03, 2017 | 54.11 | 55.03 | 53.97 | 53.97 | 494,823 | -0.35(-0.64%) |
Mar 02, 2017 | 54.41 | 54.94 | 54.15 | 54.32 | 413,042 | +0.53(+0.99%) |