Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 45.80 | 45.80 | 43.61 | 44.92 | 663,056 | +5.21(+13.13%) |
May 30, 2017 | 40.51 | 40.87 | 38.93 | 39.70 | 119,355 | -0.11(-0.27%) |
May 26, 2017 | 39.35 | 40.74 | 38.79 | 39.81 | 49,110 | +0.25(+0.62%) |
May 25, 2017 | 40.20 | 41.04 | 39.00 | 39.56 | 71,889 | -0.74(-1.84%) |
May 24, 2017 | 41.01 | 41.78 | 40.20 | 40.30 | 44,672 | -0.70(-1.72%) |
May 23, 2017 | 39.70 | 41.36 | 39.70 | 41.01 | 35,128 | +1.27(+3.19%) |
May 22, 2017 | 39.14 | 40.87 | 39.14 | 39.74 | 87,458 | +0.25(+0.62%) |
May 19, 2017 | 39.17 | 39.95 | 38.86 | 39.49 | 101,516 | +0.67(+1.72%) |
May 18, 2017 | 40.97 | 40.99 | 38.54 | 38.82 | 109,914 | -2.18(-5.33%) |
May 17, 2017 | 42.13 | 43.12 | 40.97 | 41.01 | 35,027 | -1.59(-3.72%) |
May 16, 2017 | 42.77 | 43.56 | 39.10 | 42.59 | 60,892 | -0.32(-0.74%) |
May 15, 2017 | 44.92 | 45.62 | 42.77 | 42.91 | 64,320 | -1.48(-3.33%) |
May 12, 2017 | 46.22 | 46.22 | 43.86 | 44.39 | 54,587 | -1.44(-3.15%) |
May 11, 2017 | 46.57 | 46.57 | 44.04 | 45.83 | 51,474 | -1.02(-2.18%) |
May 10, 2017 | 46.57 | 47.35 | 45.97 | 46.85 | 38,257 | +0.39(+0.83%) |
May 09, 2017 | 46.68 | 47.17 | 45.34 | 46.47 | 53,855 | -0.21(-0.45%) |
May 08, 2017 | 46.75 | 47.49 | 45.97 | 46.68 | 52,869 | -0.28(-0.60%) |
May 05, 2017 | 46.57 | 47.74 | 45.97 | 46.96 | 36,908 | +0.95(+2.07%) |
May 04, 2017 | 47.07 | 47.07 | 45.59 | 46.01 | 33,701 | -1.13(-2.39%) |
May 03, 2017 | 47.38 | 47.49 | 46.78 | 47.14 | 35,005 | -0.11(-0.22%) |
May 02, 2017 | 46.43 | 47.45 | 46.12 | 47.24 | 28,639 | +0.95(+2.05%) |
May 01, 2017 | 46.36 | 46.96 | 45.82 | 46.29 | 25,665 | -0.21(-0.45%) |
Apr 28, 2017 | 47.21 | 47.21 | 46.19 | 46.50 | 19,823 | -0.53(-1.12%) |
Apr 27, 2017 | 47.38 | 47.98 | 46.75 | 47.03 | 23,007 | -0.70(-1.48%) |
Apr 26, 2017 | 46.61 | 48.16 | 46.50 | 47.74 | 45,465 | +1.30(+2.81%) |
Apr 25, 2017 | 46.78 | 48.09 | 45.66 | 46.43 | 77,967 | -0.42(-0.90%) |
Apr 24, 2017 | 48.44 | 49.18 | 46.29 | 46.85 | 31,954 | -1.41(-2.92%) |
Apr 21, 2017 | 48.51 | 49.64 | 47.00 | 48.26 | 82,162 | -0.14(-0.29%) |
Apr 20, 2017 | 46.96 | 48.93 | 46.96 | 48.41 | 64,542 | +1.20(+2.54%) |
Apr 19, 2017 | 46.50 | 48.44 | 46.33 | 47.21 | 87,809 | +0.81(+1.75%) |
Apr 18, 2017 | 46.36 | 46.91 | 45.27 | 46.40 | 65,725 | -0.14(-0.30%) |
Apr 17, 2017 | 45.38 | 46.80 | 45.13 | 46.54 | 54,922 | +1.02(+2.24%) |
Apr 13, 2017 | 46.19 | 47.45 | 45.30 | 45.52 | 42,432 | -0.85(-1.82%) |
Apr 12, 2017 | 46.96 | 47.45 | 45.09 | 46.36 | 63,561 | -0.85(-1.79%) |
Apr 11, 2017 | 46.89 | 48.44 | 46.71 | 47.21 | 32,761 | +0.53(+1.13%) |
Apr 10, 2017 | 47.03 | 48.60 | 46.61 | 46.68 | 72,904 | -0.42(-0.90%) |
Apr 07, 2017 | 50.03 | 50.20 | 47.10 | 47.10 | 106,351 | -2.92(-5.85%) |
Apr 06, 2017 | 49.11 | 50.20 | 48.83 | 50.03 | 172,664 | +0.53(+1.07%) |
Apr 05, 2017 | 49.67 | 49.67 | 48.12 | 49.50 | 72,526 | -0.25(-0.50%) |
Apr 04, 2017 | 49.92 | 49.92 | 48.41 | 49.74 | 58,721 | +0.04(+0.07%) |
Apr 03, 2017 | 50.55 | 50.73 | 49.22 | 49.71 | 134,785 | +0.04(+0.07%) |
Mar 31, 2017 | 48.97 | 50.03 | 48.97 | 49.67 | 85,321 | +0.88(+1.80%) |
Mar 30, 2017 | 47.49 | 49.00 | 46.85 | 48.79 | 177,622 | +2.61(+5.64%) |
Mar 29, 2017 | 46.26 | 46.78 | 45.85 | 46.19 | 58,230 | -0.39(-0.83%) |
Mar 28, 2017 | 45.83 | 47.03 | 45.80 | 46.57 | 60,074 | +0.42(+0.92%) |
Mar 27, 2017 | 45.55 | 46.40 | 44.78 | 46.15 | 28,222 | +0.49(+1.08%) |
Mar 24, 2017 | 45.48 | 46.40 | 45.06 | 45.66 | 57,431 | -0.14(-0.31%) |
Mar 23, 2017 | 43.16 | 46.50 | 42.94 | 45.80 | 89,028 | +2.57(+5.95%) |
Mar 22, 2017 | 43.01 | 44.71 | 42.28 | 43.23 | 115,958 | -0.25(-0.57%) |
Mar 21, 2017 | 44.07 | 44.56 | 43.16 | 43.47 | 137,009 | -0.81(-1.83%) |
Mar 20, 2017 | 44.71 | 45.09 | 44.04 | 44.28 | 41,635 | -0.63(-1.41%) |
Mar 17, 2017 | 45.30 | 45.40 | 44.04 | 44.92 | 86,972 | +0.14(+0.31%) |
Mar 16, 2017 | 44.88 | 44.92 | 44.25 | 44.78 | 72,639 | +0.60(+1.36%) |
Mar 15, 2017 | 45.27 | 45.62 | 44.18 | 44.18 | 98,800 | -1.27(-2.79%) |
Mar 14, 2017 | 46.68 | 46.68 | 44.88 | 45.45 | 125,520 | -0.70(-1.53%) |
Mar 13, 2017 | 45.66 | 47.35 | 45.59 | 46.15 | 161,173 | +0.53(+1.16%) |
Mar 10, 2017 | 44.74 | 46.57 | 44.21 | 45.62 | 378,794 | +1.06(+2.37%) |