Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 50.15 | 50.15 | 49.18 | 49.58 | 827,073 | -0.45(-0.90%) |
May 30, 2017 | 49.39 | 50.21 | 49.39 | 50.03 | 1,131,867 | +0.65(+1.32%) |
May 26, 2017 | 49.04 | 49.59 | 49.02 | 49.38 | 902,901 | +0.38(+0.77%) |
May 25, 2017 | 48.96 | 49.06 | 48.64 | 49.00 | 652,689 | +0.34(+0.69%) |
May 24, 2017 | 47.97 | 48.74 | 47.90 | 48.66 | 731,355 | +0.72(+1.51%) |
May 23, 2017 | 48.45 | 48.50 | 47.82 | 47.94 | 736,021 | -0.30(-0.62%) |
May 22, 2017 | 48.54 | 48.73 | 48.11 | 48.24 | 610,854 | -0.27(-0.56%) |
May 19, 2017 | 47.71 | 48.77 | 47.54 | 48.51 | 1,102,511 | +0.97(+2.05%) |
May 18, 2017 | 47.40 | 47.74 | 47.04 | 47.54 | 996,799 | +0.11(+0.24%) |
May 17, 2017 | 47.47 | 47.81 | 47.30 | 47.43 | 947,864 | -0.53(-1.11%) |
May 16, 2017 | 47.88 | 48.33 | 47.87 | 47.96 | 879,133 | +0.04(+0.08%) |
May 15, 2017 | 47.78 | 48.21 | 47.71 | 47.92 | 571,814 | +0.42(+0.88%) |
May 12, 2017 | 47.59 | 47.72 | 47.26 | 47.50 | 642,164 | -0.18(-0.37%) |
May 11, 2017 | 47.68 | 48.09 | 47.57 | 47.67 | 672,506 | -0.34(-0.70%) |
May 10, 2017 | 47.33 | 48.04 | 47.19 | 48.01 | 921,766 | +0.58(+1.22%) |
May 09, 2017 | 47.05 | 47.57 | 46.99 | 47.44 | 1,395,119 | +0.54(+1.15%) |
May 08, 2017 | 47.22 | 47.35 | 46.81 | 46.90 | 985,576 | -0.27(-0.58%) |
May 05, 2017 | 45.87 | 47.20 | 45.78 | 47.17 | 1,774,981 | +1.55(+3.41%) |
May 04, 2017 | 45.45 | 45.70 | 45.27 | 45.62 | 624,721 | +0.08(+0.18%) |
May 03, 2017 | 45.30 | 45.69 | 45.30 | 45.54 | 1,073,621 | +0.17(+0.37%) |
May 02, 2017 | 45.35 | 45.61 | 44.94 | 45.37 | 1,285,452 | +0.38(+0.84%) |
May 01, 2017 | 45.24 | 45.26 | 44.76 | 44.99 | 880,879 | -0.02(-0.05%) |
Apr 28, 2017 | 45.24 | 45.56 | 44.86 | 45.02 | 1,495,942 | -0.48(-1.06%) |
Apr 27, 2017 | 45.54 | 45.77 | 44.98 | 45.50 | 1,934,652 | +0.09(+0.19%) |
Apr 26, 2017 | 44.90 | 45.68 | 43.28 | 45.41 | 4,217,931 | -1.45(-3.10%) |
Apr 25, 2017 | 46.28 | 46.98 | 46.21 | 46.86 | 2,087,054 | +0.68(+1.48%) |
Apr 24, 2017 | 45.93 | 46.27 | 45.68 | 46.18 | 994,903 | +0.82(+1.80%) |
Apr 21, 2017 | 45.35 | 45.59 | 45.21 | 45.36 | 1,104,440 | -0.07(-0.16%) |
Apr 20, 2017 | 45.31 | 45.57 | 45.25 | 45.43 | 730,175 | +0.38(+0.84%) |
Apr 19, 2017 | 45.37 | 45.52 | 44.94 | 45.06 | 890,197 | -0.35(-0.78%) |
Apr 18, 2017 | 45.40 | 45.48 | 45.03 | 45.41 | 760,352 | +0.02(+0.05%) |
Apr 17, 2017 | 45.22 | 45.56 | 45.07 | 45.38 | 577,903 | +0.43(+0.96%) |
Apr 13, 2017 | 45.08 | 45.38 | 44.83 | 44.95 | 708,743 | -0.24(-0.53%) |
Apr 12, 2017 | 45.17 | 45.33 | 44.92 | 45.19 | 711,736 | -0.02(-0.05%) |
Apr 11, 2017 | 44.50 | 45.27 | 44.35 | 45.22 | 1,411,077 | +0.18(+0.41%) |
Apr 10, 2017 | 44.96 | 45.17 | 44.88 | 45.03 | 998,060 | +0.11(+0.25%) |
Apr 07, 2017 | 44.88 | 45.10 | 44.73 | 44.92 | 567,661 | +0.02(+0.04%) |
Apr 06, 2017 | 45.03 | 45.13 | 44.67 | 44.90 | 998,160 | -0.02(-0.05%) |
Apr 05, 2017 | 44.70 | 45.39 | 44.62 | 44.93 | 949,702 | +0.24(+0.54%) |
Apr 04, 2017 | 44.33 | 44.94 | 44.33 | 44.69 | 910,237 | -0.04(-0.09%) |
Apr 03, 2017 | 44.61 | 44.93 | 44.15 | 44.73 | 648,525 | +0.06(+0.13%) |
Mar 31, 2017 | 44.94 | 44.98 | 44.61 | 44.67 | 662,508 | -0.18(-0.39%) |
Mar 30, 2017 | 44.88 | 45.10 | 44.72 | 44.85 | 599,660 | -0.16(-0.36%) |
Mar 29, 2017 | 44.10 | 45.28 | 44.05 | 45.01 | 1,787,718 | +0.65(+1.46%) |
Mar 28, 2017 | 44.18 | 44.60 | 43.85 | 44.36 | 1,055,625 | +0.32(+0.73%) |
Mar 27, 2017 | 43.73 | 44.37 | 43.45 | 44.04 | 1,144,194 | +0.30(+0.68%) |
Mar 24, 2017 | 43.62 | 44.01 | 43.54 | 43.74 | 863,929 | +0.09(+0.20%) |
Mar 23, 2017 | 43.28 | 43.93 | 43.20 | 43.65 | 559,153 | +0.33(+0.76%) |
Mar 22, 2017 | 43.16 | 43.35 | 42.91 | 43.32 | 1,580,646 | -0.04(-0.09%) |
Mar 21, 2017 | 43.79 | 43.83 | 43.10 | 43.36 | 855,262 | -0.22(-0.51%) |
Mar 20, 2017 | 43.74 | 43.77 | 43.28 | 43.59 | 622,385 | -0.05(-0.11%) |
Mar 17, 2017 | 43.59 | 43.84 | 43.44 | 43.64 | 1,167,857 | +0.12(+0.28%) |
Mar 16, 2017 | 43.89 | 44.05 | 43.37 | 43.52 | 1,067,609 | -0.45(-1.02%) |
Mar 15, 2017 | 43.44 | 44.07 | 43.36 | 43.97 | 908,186 | +0.68(+1.57%) |
Mar 14, 2017 | 43.69 | 43.75 | 42.98 | 43.28 | 1,196,071 | -0.60(-1.37%) |
Mar 13, 2017 | 43.34 | 44.05 | 43.03 | 43.89 | 1,345,400 | +0.12(+0.27%) |
Mar 10, 2017 | 43.66 | 43.90 | 43.47 | 43.77 | 812,306 | +0.38(+0.87%) |
Mar 09, 2017 | 43.56 | 43.57 | 43.01 | 43.39 | 1,323,865 | -0.12(-0.28%) |
Mar 08, 2017 | 43.63 | 43.97 | 43.39 | 43.51 | 406,266 | -0.15(-0.35%) |
Mar 07, 2017 | 43.48 | 43.81 | 43.34 | 43.66 | 605,657 | -0.06(-0.13%) |
Mar 06, 2017 | 43.58 | 43.86 | 43.31 | 43.72 | 594,643 | -0.12(-0.27%) |
Mar 03, 2017 | 43.72 | 43.93 | 43.42 | 43.84 | 559,348 | +0.00(+0.00%) |
Mar 02, 2017 | 43.80 | 44.09 | 43.60 | 43.84 | 831,033 | -0.18(-0.40%) |