Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 45.60 | 45.95 | 43.95 | 44.40 | 476,663 | -1.00(-2.20%) |
May 30, 2017 | 45.15 | 45.90 | 45.05 | 45.40 | 410,118 | +0.25(+0.55%) |
May 26, 2017 | 45.45 | 45.75 | 44.65 | 45.15 | 476,846 | -0.30(-0.66%) |
May 25, 2017 | 46.50 | 46.60 | 45.10 | 45.45 | 565,817 | -0.85(-1.84%) |
May 24, 2017 | 47.20 | 47.45 | 45.85 | 46.30 | 556,138 | -0.90(-1.91%) |
May 23, 2017 | 47.20 | 47.40 | 45.60 | 47.20 | 716,959 | +0.20(+0.43%) |
May 22, 2017 | 48.35 | 48.73 | 47.00 | 47.00 | 555,818 | -1.30(-2.69%) |
May 19, 2017 | 48.20 | 49.38 | 47.50 | 48.30 | 589,262 | +0.25(+0.52%) |
May 18, 2017 | 48.25 | 48.40 | 47.00 | 48.05 | 448,044 | -0.15(-0.31%) |
May 17, 2017 | 49.75 | 50.25 | 48.10 | 48.20 | 556,575 | -2.25(-4.46%) |
May 16, 2017 | 51.50 | 51.60 | 50.30 | 50.45 | 348,114 | -0.75(-1.46%) |
May 15, 2017 | 50.75 | 51.84 | 50.40 | 51.20 | 783,064 | -0.50(-0.97%) |
May 12, 2017 | 50.90 | 52.15 | 50.75 | 51.70 | 584,816 | +0.55(+1.08%) |
May 11, 2017 | 48.95 | 52.48 | 48.60 | 51.15 | 1,467,815 | +2.00(+4.07%) |
May 10, 2017 | 48.65 | 49.45 | 48.35 | 49.15 | 687,395 | +0.35(+0.72%) |
May 09, 2017 | 47.95 | 49.00 | 47.95 | 48.80 | 908,768 | +1.10(+2.31%) |
May 08, 2017 | 47.50 | 48.35 | 46.85 | 47.70 | 608,439 | -0.15(-0.31%) |
May 05, 2017 | 46.65 | 47.90 | 45.42 | 47.85 | 748,219 | +1.05(+2.24%) |
May 04, 2017 | 45.50 | 47.65 | 45.00 | 46.80 | 1,132,907 | +1.00(+2.18%) |
May 03, 2017 | 47.80 | 47.83 | 45.05 | 45.80 | 1,522,790 | -2.35(-4.88%) |
May 02, 2017 | 49.00 | 49.10 | 47.25 | 48.15 | 562,183 | -0.75(-1.53%) |
May 01, 2017 | 48.60 | 49.35 | 47.95 | 48.90 | 694,935 | +0.35(+0.72%) |
Apr 28, 2017 | 48.10 | 49.25 | 47.30 | 48.55 | 941,650 | +0.50(+1.04%) |
Apr 27, 2017 | 47.35 | 48.35 | 46.25 | 48.05 | 671,056 | +0.75(+1.59%) |
Apr 26, 2017 | 46.40 | 47.60 | 46.15 | 47.30 | 794,241 | +1.00(+2.16%) |
Apr 25, 2017 | 46.70 | 47.50 | 46.20 | 46.30 | 468,614 | -0.10(-0.22%) |
Apr 24, 2017 | 46.05 | 46.45 | 45.25 | 46.40 | 474,108 | +1.20(+2.65%) |
Apr 21, 2017 | 45.60 | 45.95 | 44.88 | 45.20 | 392,230 | -0.60(-1.31%) |
Apr 20, 2017 | 45.15 | 45.92 | 45.00 | 45.80 | 347,185 | +0.80(+1.78%) |
Apr 19, 2017 | 44.15 | 45.50 | 44.00 | 45.00 | 739,054 | +1.15(+2.62%) |
Apr 18, 2017 | 45.35 | 45.35 | 43.75 | 43.85 | 801,920 | -1.85(-4.05%) |
Apr 17, 2017 | 45.95 | 46.25 | 45.30 | 45.70 | 596,928 | -0.20(-0.44%) |
Apr 13, 2017 | 46.05 | 46.85 | 45.70 | 45.90 | 974,546 | +0.40(+0.88%) |
Apr 12, 2017 | 46.40 | 46.65 | 44.85 | 45.50 | 743,487 | -0.95(-2.05%) |
Apr 11, 2017 | 46.85 | 47.70 | 46.05 | 46.45 | 431,423 | -0.55(-1.17%) |
Apr 10, 2017 | 46.40 | 47.70 | 45.70 | 47.00 | 560,657 | +0.85(+1.84%) |
Apr 07, 2017 | 46.00 | 47.00 | 45.55 | 46.15 | 887,559 | +0.15(+0.33%) |
Apr 06, 2017 | 45.80 | 46.45 | 45.25 | 46.00 | 721,027 | +0.30(+0.66%) |
Apr 05, 2017 | 46.25 | 46.85 | 45.30 | 45.70 | 485,346 | -0.45(-0.98%) |
Apr 04, 2017 | 46.20 | 46.75 | 45.35 | 46.15 | 527,357 | -0.10(-0.22%) |
Apr 03, 2017 | 45.60 | 46.65 | 45.50 | 46.25 | 871,217 | +0.65(+1.43%) |
Mar 31, 2017 | 45.85 | 46.10 | 45.15 | 45.60 | 583,544 | -0.25(-0.55%) |
Mar 30, 2017 | 47.60 | 47.65 | 45.67 | 45.85 | 666,647 | -1.75(-3.68%) |
Mar 29, 2017 | 47.40 | 48.35 | 47.25 | 47.60 | 549,911 | +0.20(+0.42%) |
Mar 28, 2017 | 47.50 | 48.10 | 46.25 | 47.40 | 674,525 | -0.15(-0.32%) |
Mar 27, 2017 | 46.55 | 47.85 | 46.10 | 47.55 | 575,867 | +0.65(+1.39%) |
Mar 24, 2017 | 46.95 | 47.65 | 46.35 | 46.90 | 545,097 | -0.05(-0.11%) |
Mar 23, 2017 | 48.00 | 48.45 | 46.40 | 46.95 | 996,974 | -1.20(-2.49%) |
Mar 22, 2017 | 46.75 | 48.25 | 46.25 | 48.15 | 901,444 | +1.40(+2.99%) |
Mar 21, 2017 | 48.75 | 49.35 | 46.10 | 46.75 | 1,266,916 | -1.90(-3.91%) |
Mar 20, 2017 | 47.50 | 49.23 | 47.50 | 48.65 | 590,403 | +1.25(+2.64%) |
Mar 17, 2017 | 48.75 | 48.75 | 46.65 | 47.40 | 1,528,589 | -1.55(-3.17%) |
Mar 16, 2017 | 48.05 | 49.55 | 47.80 | 48.95 | 933,106 | +0.95(+1.98%) |
Mar 15, 2017 | 46.85 | 48.45 | 46.30 | 48.00 | 869,121 | +1.30(+2.78%) |
Mar 14, 2017 | 48.15 | 48.15 | 46.05 | 46.70 | 1,021,390 | +0.30(+0.65%) |
Mar 13, 2017 | 46.60 | 46.85 | 45.50 | 46.40 | 593,335 | -0.25(-0.54%) |
Mar 10, 2017 | 47.45 | 47.50 | 45.95 | 46.65 | 693,956 | -0.35(-0.74%) |
Mar 09, 2017 | 48.30 | 48.65 | 45.92 | 47.00 | 1,321,476 | -1.40(-2.89%) |
Mar 08, 2017 | 49.40 | 50.75 | 48.05 | 48.40 | 3,329,793 | -0.25(-0.51%) |
Mar 07, 2017 | 47.80 | 48.80 | 47.00 | 48.65 | 1,653,930 | +0.20(+0.41%) |
Mar 06, 2017 | 49.95 | 49.95 | 48.40 | 48.45 | 862,980 | -2.00(-3.96%) |
Mar 03, 2017 | 49.40 | 50.90 | 48.70 | 50.45 | 1,077,799 | +1.05(+2.13%) |
Mar 02, 2017 | 48.90 | 53.80 | 48.70 | 49.40 | 1,905,011 | -0.15(-0.30%) |