Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 46.30 | 46.41 | 45.19 | 46.22 | 351,600 | -0.10(-0.21%) |
May 30, 2017 | 46.08 | 46.42 | 45.76 | 46.32 | 163,323 | +0.21(+0.45%) |
May 26, 2017 | 45.43 | 46.23 | 45.35 | 46.11 | 160,837 | +0.59(+1.30%) |
May 25, 2017 | 45.10 | 45.75 | 44.43 | 45.52 | 205,827 | +0.53(+1.18%) |
May 24, 2017 | 44.95 | 45.41 | 44.76 | 44.99 | 139,246 | +0.18(+0.41%) |
May 23, 2017 | 44.87 | 45.01 | 44.27 | 44.81 | 200,229 | +0.12(+0.27%) |
May 22, 2017 | 44.70 | 45.49 | 44.61 | 44.69 | 198,070 | +0.03(+0.06%) |
May 19, 2017 | 44.68 | 45.17 | 44.48 | 44.66 | 191,620 | +0.09(+0.19%) |
May 18, 2017 | 44.75 | 45.23 | 44.54 | 44.58 | 199,559 | -0.34(-0.75%) |
May 17, 2017 | 45.47 | 45.76 | 44.74 | 44.91 | 206,259 | -1.35(-2.93%) |
May 16, 2017 | 46.24 | 46.36 | 45.70 | 46.27 | 245,460 | +0.00(+0.00%) |
May 15, 2017 | 46.39 | 46.84 | 46.13 | 46.27 | 227,982 | +0.06(+0.13%) |
May 12, 2017 | 46.78 | 46.78 | 45.87 | 46.21 | 186,615 | -0.78(-1.66%) |
May 11, 2017 | 47.82 | 47.91 | 46.56 | 46.99 | 194,208 | -1.12(-2.32%) |
May 10, 2017 | 46.93 | 48.27 | 46.32 | 48.10 | 257,575 | +1.16(+2.47%) |
May 09, 2017 | 47.06 | 47.48 | 46.73 | 46.94 | 224,763 | -0.05(-0.11%) |
May 08, 2017 | 47.68 | 47.68 | 46.89 | 46.99 | 155,921 | -0.82(-1.72%) |
May 05, 2017 | 48.07 | 48.07 | 47.12 | 47.82 | 141,421 | -0.19(-0.40%) |
May 04, 2017 | 48.14 | 48.17 | 47.37 | 48.01 | 149,290 | -0.14(-0.29%) |
May 03, 2017 | 48.29 | 48.44 | 47.73 | 48.14 | 282,924 | -0.35(-0.73%) |
May 02, 2017 | 48.46 | 49.18 | 48.19 | 48.50 | 363,427 | +0.21(+0.43%) |
May 01, 2017 | 47.38 | 49.43 | 46.98 | 48.29 | 531,871 | +1.13(+2.40%) |
Apr 28, 2017 | 47.31 | 47.31 | 46.83 | 47.16 | 251,338 | +0.00(+0.00%) |
Apr 27, 2017 | 47.41 | 47.47 | 46.96 | 47.16 | 171,339 | -0.10(-0.22%) |
Apr 26, 2017 | 47.11 | 47.44 | 46.92 | 47.26 | 330,273 | +0.16(+0.33%) |
Apr 25, 2017 | 46.61 | 47.56 | 46.60 | 47.11 | 350,088 | +0.80(+1.72%) |
Apr 24, 2017 | 45.97 | 46.45 | 45.23 | 46.31 | 397,929 | +1.14(+2.53%) |
Apr 21, 2017 | 44.90 | 45.30 | 44.51 | 45.17 | 348,283 | +0.17(+0.38%) |
Apr 20, 2017 | 44.91 | 45.41 | 44.63 | 44.99 | 353,766 | +0.29(+0.66%) |
Apr 19, 2017 | 45.19 | 45.50 | 44.53 | 44.70 | 490,720 | -0.25(-0.56%) |
Apr 18, 2017 | 45.01 | 45.45 | 44.60 | 44.95 | 605,117 | -0.22(-0.48%) |
Apr 17, 2017 | 44.29 | 45.51 | 43.79 | 45.17 | 917,602 | +1.28(+2.92%) |
Apr 13, 2017 | 49.24 | 49.24 | 43.61 | 43.89 | 2,391,474 | -6.37(-12.67%) |
Apr 12, 2017 | 49.67 | 50.78 | 49.32 | 50.26 | 501,912 | +0.56(+1.13%) |
Apr 11, 2017 | 50.09 | 50.36 | 49.07 | 49.69 | 359,431 | -0.51(-1.02%) |
Apr 10, 2017 | 50.12 | 51.46 | 50.12 | 50.20 | 360,889 | +0.13(+0.26%) |
Apr 07, 2017 | 49.78 | 50.16 | 48.70 | 50.07 | 422,401 | +0.10(+0.19%) |
Apr 06, 2017 | 49.88 | 50.18 | 49.48 | 49.98 | 154,124 | +0.10(+0.19%) |
Apr 05, 2017 | 50.74 | 51.42 | 49.69 | 49.88 | 344,794 | -0.59(-1.17%) |
Apr 04, 2017 | 50.40 | 50.85 | 50.39 | 50.47 | 210,014 | +0.03(+0.05%) |
Apr 03, 2017 | 51.62 | 51.62 | 50.28 | 50.45 | 182,579 | -1.13(-2.20%) |
Mar 31, 2017 | 51.31 | 51.90 | 51.06 | 51.58 | 261,020 | +0.30(+0.59%) |
Mar 30, 2017 | 50.78 | 51.48 | 50.78 | 51.28 | 150,040 | +0.56(+1.11%) |
Mar 29, 2017 | 50.14 | 50.87 | 49.97 | 50.71 | 131,046 | +0.55(+1.09%) |
Mar 28, 2017 | 49.07 | 50.31 | 48.66 | 50.17 | 180,915 | +1.03(+2.10%) |
Mar 27, 2017 | 48.52 | 49.45 | 47.88 | 49.14 | 206,488 | -0.13(-0.26%) |
Mar 24, 2017 | 49.60 | 50.12 | 49.26 | 49.27 | 180,213 | -0.24(-0.49%) |
Mar 23, 2017 | 49.00 | 49.76 | 48.21 | 49.51 | 144,513 | +0.44(+0.90%) |
Mar 22, 2017 | 48.97 | 49.17 | 48.36 | 49.07 | 231,323 | -0.12(-0.25%) |
Mar 21, 2017 | 50.49 | 50.49 | 49.17 | 49.19 | 165,200 | -1.19(-2.35%) |
Mar 20, 2017 | 51.24 | 51.40 | 50.00 | 50.38 | 147,274 | -1.02(-1.99%) |
Mar 17, 2017 | 49.93 | 51.48 | 48.48 | 51.40 | 361,787 | +1.45(+2.91%) |
Mar 16, 2017 | 50.42 | 50.63 | 49.84 | 49.94 | 131,469 | -0.26(-0.52%) |
Mar 15, 2017 | 49.51 | 50.45 | 49.43 | 50.20 | 121,863 | +0.79(+1.59%) |
Mar 14, 2017 | 49.15 | 49.57 | 48.62 | 49.42 | 110,478 | -0.21(-0.42%) |
Mar 13, 2017 | 48.96 | 49.89 | 48.96 | 49.62 | 93,316 | +0.35(+0.70%) |
Mar 10, 2017 | 48.48 | 49.39 | 48.14 | 49.28 | 192,021 | +1.06(+2.19%) |
Mar 09, 2017 | 48.26 | 48.82 | 48.14 | 48.22 | 213,703 | -0.14(-0.29%) |
Mar 08, 2017 | 49.05 | 49.28 | 48.33 | 48.36 | 266,707 | -0.61(-1.25%) |
Mar 07, 2017 | 49.74 | 49.88 | 48.91 | 48.98 | 190,990 | -0.84(-1.69%) |
Mar 06, 2017 | 50.13 | 50.23 | 49.39 | 49.81 | 169,227 | -0.54(-1.07%) |
Mar 03, 2017 | 50.21 | 50.79 | 49.80 | 50.35 | 180,577 | +0.04(+0.09%) |
Mar 02, 2017 | 51.23 | 51.80 | 50.25 | 50.31 | 228,507 | -1.07(-2.08%) |