Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 42.98 | 43.29 | 40.81 | 42.84 | 1,746,688 | +0.53(+1.26%) |
May 30, 2017 | 44.63 | 44.95 | 41.92 | 42.31 | 2,844,576 | -2.53(-5.65%) |
May 26, 2017 | 46.45 | 46.96 | 44.46 | 44.84 | 1,643,466 | -2.02(-4.31%) |
May 25, 2017 | 48.39 | 48.41 | 46.53 | 46.87 | 949,410 | -0.74(-1.55%) |
May 24, 2017 | 46.58 | 48.32 | 45.35 | 47.60 | 1,213,796 | +0.99(+2.11%) |
May 23, 2017 | 47.07 | 47.18 | 45.48 | 46.62 | 879,772 | -0.09(-0.19%) |
May 22, 2017 | 45.88 | 47.40 | 44.98 | 46.71 | 1,285,238 | +1.04(+2.29%) |
May 19, 2017 | 47.81 | 49.04 | 45.29 | 45.66 | 1,599,769 | -1.79(-3.78%) |
May 18, 2017 | 44.64 | 47.94 | 44.36 | 47.46 | 1,711,944 | +2.89(+6.48%) |
May 17, 2017 | 47.00 | 47.44 | 44.45 | 44.57 | 1,921,002 | -4.43(-9.03%) |
May 16, 2017 | 48.37 | 49.23 | 47.62 | 48.99 | 1,101,485 | +0.84(+1.74%) |
May 15, 2017 | 48.27 | 48.96 | 47.67 | 48.16 | 931,442 | +0.34(+0.72%) |
May 12, 2017 | 45.93 | 48.17 | 45.11 | 47.81 | 1,341,129 | +1.96(+4.28%) |
May 11, 2017 | 45.65 | 46.51 | 44.09 | 45.85 | 1,328,242 | -0.12(-0.26%) |
May 10, 2017 | 46.05 | 46.54 | 44.51 | 45.97 | 1,149,105 | -0.37(-0.81%) |
May 09, 2017 | 44.60 | 46.57 | 44.36 | 46.34 | 1,473,797 | +2.13(+4.82%) |
May 08, 2017 | 47.71 | 47.71 | 43.82 | 44.21 | 1,972,093 | -3.99(-8.28%) |
May 05, 2017 | 48.95 | 49.10 | 46.59 | 48.21 | 1,368,130 | -1.17(-2.38%) |
May 04, 2017 | 49.38 | 49.95 | 47.92 | 49.38 | 832,344 | +0.50(+1.03%) |
May 03, 2017 | 49.40 | 49.84 | 48.01 | 48.88 | 787,157 | -0.91(-1.82%) |
May 02, 2017 | 52.67 | 52.98 | 48.55 | 49.78 | 1,661,488 | -2.62(-5.00%) |
May 01, 2017 | 51.41 | 52.57 | 50.99 | 52.41 | 829,010 | +1.38(+2.70%) |
Apr 28, 2017 | 50.74 | 51.56 | 49.62 | 51.03 | 872,770 | +0.59(+1.17%) |
Apr 27, 2017 | 49.35 | 51.36 | 49.08 | 50.43 | 1,223,118 | +1.30(+2.65%) |
Apr 26, 2017 | 49.28 | 49.98 | 48.47 | 49.13 | 928,664 | +0.00(+0.00%) |
Apr 25, 2017 | 47.47 | 50.07 | 47.15 | 49.13 | 2,062,980 | +2.81(+6.07%) |
Apr 24, 2017 | 45.25 | 46.69 | 44.85 | 46.32 | 1,468,177 | +2.34(+5.31%) |
Apr 21, 2017 | 45.22 | 45.50 | 43.47 | 43.99 | 1,320,564 | -1.30(-2.87%) |
Apr 20, 2017 | 44.71 | 45.68 | 43.95 | 45.29 | 1,289,690 | +0.96(+2.16%) |
Apr 19, 2017 | 44.19 | 45.83 | 43.58 | 44.33 | 1,690,504 | +0.43(+0.99%) |
Apr 18, 2017 | 45.41 | 45.41 | 43.05 | 43.90 | 1,882,310 | -1.73(-3.80%) |
Apr 17, 2017 | 45.33 | 46.13 | 44.18 | 45.63 | 1,462,677 | +0.43(+0.96%) |
Apr 13, 2017 | 42.75 | 45.89 | 42.73 | 45.20 | 2,686,085 | +2.04(+4.73%) |
Apr 12, 2017 | 42.67 | 44.02 | 42.41 | 43.16 | 1,440,592 | +0.68(+1.60%) |
Apr 11, 2017 | 42.39 | 43.37 | 40.91 | 42.48 | 1,884,542 | -0.40(-0.94%) |
Apr 10, 2017 | 43.07 | 44.62 | 42.74 | 42.88 | 1,390,254 | -0.05(-0.11%) |
Apr 07, 2017 | 41.62 | 43.08 | 41.04 | 42.93 | 2,003,723 | +0.93(+2.21%) |
Apr 06, 2017 | 42.44 | 42.55 | 40.45 | 42.01 | 2,540,943 | -0.16(-0.37%) |
Apr 05, 2017 | 45.47 | 46.27 | 41.47 | 42.16 | 2,363,097 | -2.78(-6.19%) |
Apr 04, 2017 | 44.48 | 46.17 | 44.36 | 44.94 | 1,075,914 | -0.01(-0.02%) |
Apr 03, 2017 | 47.12 | 48.30 | 44.85 | 44.95 | 1,654,753 | -2.09(-4.44%) |
Mar 31, 2017 | 46.70 | 47.57 | 45.94 | 47.04 | 830,167 | +0.21(+0.44%) |
Mar 30, 2017 | 47.86 | 47.86 | 45.56 | 46.84 | 1,535,587 | -0.91(-1.90%) |
Mar 29, 2017 | 47.21 | 49.36 | 47.13 | 47.74 | 1,599,925 | +0.78(+1.66%) |
Mar 28, 2017 | 47.48 | 49.11 | 46.33 | 46.96 | 1,838,524 | -0.90(-1.87%) |
Mar 27, 2017 | 44.02 | 48.34 | 43.81 | 47.86 | 2,037,201 | +2.03(+4.43%) |
Mar 24, 2017 | 45.14 | 46.43 | 44.65 | 45.83 | 1,839,543 | +1.15(+2.58%) |
Mar 23, 2017 | 45.30 | 46.77 | 44.21 | 44.68 | 1,840,342 | -0.46(-1.03%) |
Mar 22, 2017 | 44.00 | 45.79 | 43.33 | 45.14 | 2,814,196 | +1.17(+2.67%) |
Mar 21, 2017 | 52.44 | 52.44 | 43.74 | 43.97 | 5,232,842 | -7.48(-14.54%) |
Mar 20, 2017 | 50.61 | 51.74 | 49.88 | 51.45 | 1,475,392 | +0.38(+0.75%) |
Mar 17, 2017 | 50.77 | 52.24 | 50.03 | 51.06 | 1,377,113 | -0.93(-1.78%) |
Mar 16, 2017 | 53.73 | 53.91 | 51.37 | 51.99 | 1,888,589 | -1.79(-3.34%) |
Mar 15, 2017 | 51.22 | 54.41 | 50.63 | 53.79 | 2,233,780 | +3.07(+6.04%) |
Mar 14, 2017 | 51.71 | 51.91 | 49.88 | 50.72 | 1,662,345 | -1.74(-3.31%) |
Mar 13, 2017 | 52.05 | 52.73 | 50.56 | 52.45 | 1,148,509 | +0.26(+0.49%) |
Mar 10, 2017 | 52.28 | 52.40 | 49.47 | 52.20 | 2,031,821 | +1.15(+2.26%) |
Mar 09, 2017 | 50.47 | 52.25 | 49.25 | 51.05 | 1,972,196 | +0.87(+1.73%) |
Mar 08, 2017 | 48.76 | 52.12 | 48.42 | 50.18 | 2,094,115 | +2.03(+4.22%) |
Mar 07, 2017 | 48.71 | 50.09 | 47.32 | 48.15 | 1,696,898 | -2.51(-4.96%) |
Mar 06, 2017 | 51.26 | 51.52 | 49.14 | 50.66 | 1,458,460 | -1.29(-2.49%) |
Mar 03, 2017 | 50.28 | 52.22 | 50.18 | 51.95 | 1,373,145 | +1.68(+3.33%) |
Mar 02, 2017 | 51.59 | 54.34 | 50.11 | 50.28 | 2,753,778 | -1.99(-3.81%) |