Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 45.65 | 45.94 | 45.11 | 45.50 | 87,343 | +0.00(+0.00%) |
May 30, 2017 | 45.80 | 45.80 | 45.16 | 45.50 | 47,898 | -0.34(-0.75%) |
May 26, 2017 | 45.90 | 46.09 | 45.55 | 45.85 | 61,257 | -0.05(-0.11%) |
May 25, 2017 | 45.94 | 46.29 | 45.50 | 45.90 | 76,132 | +0.29(+0.65%) |
May 24, 2017 | 45.21 | 45.99 | 45.21 | 45.60 | 76,181 | +0.34(+0.76%) |
May 23, 2017 | 45.50 | 45.50 | 44.77 | 45.26 | 85,680 | +0.00(+0.00%) |
May 22, 2017 | 44.32 | 45.28 | 44.23 | 45.26 | 103,355 | +1.13(+2.56%) |
May 19, 2017 | 44.32 | 44.67 | 44.08 | 44.13 | 90,135 | +0.15(+0.33%) |
May 18, 2017 | 43.49 | 44.23 | 43.00 | 43.98 | 116,904 | +0.54(+1.24%) |
May 17, 2017 | 44.82 | 44.13 | 43.34 | 43.44 | 117,923 | -1.37(-3.07%) |
May 16, 2017 | 45.11 | 45.16 | 44.37 | 44.82 | 97,643 | -0.10(-0.22%) |
May 15, 2017 | 43.88 | 45.01 | 43.88 | 44.91 | 97,400 | +1.23(+2.81%) |
May 12, 2017 | 44.42 | 44.42 | 43.44 | 43.69 | 112,159 | -0.93(-2.09%) |
May 11, 2017 | 45.85 | 46.63 | 44.57 | 44.62 | 131,912 | -1.37(-2.99%) |
May 10, 2017 | 45.35 | 46.29 | 44.57 | 45.99 | 272,496 | +0.05(+0.11%) |
May 09, 2017 | 50.26 | 50.26 | 44.86 | 45.94 | 568,355 | -5.55(-10.77%) |
May 08, 2017 | 50.95 | 51.69 | 50.66 | 51.49 | 83,492 | +0.44(+0.87%) |
May 05, 2017 | 50.95 | 51.29 | 50.56 | 51.05 | 83,390 | +0.25(+0.48%) |
May 04, 2017 | 51.00 | 51.29 | 50.17 | 50.80 | 56,822 | +0.20(+0.39%) |
May 03, 2017 | 51.05 | 51.15 | 50.31 | 50.61 | 83,669 | -0.88(-1.72%) |
May 02, 2017 | 51.69 | 52.72 | 50.95 | 51.49 | 111,915 | -0.10(-0.19%) |
May 01, 2017 | 51.00 | 51.64 | 50.51 | 51.59 | 108,198 | +0.64(+1.25%) |
Apr 28, 2017 | 52.08 | 52.54 | 50.80 | 50.95 | 109,547 | -1.23(-2.35%) |
Apr 27, 2017 | 51.69 | 52.37 | 51.69 | 52.18 | 112,781 | +0.49(+0.95%) |
Apr 26, 2017 | 51.44 | 52.23 | 51.15 | 51.69 | 114,338 | +0.25(+0.48%) |
Apr 25, 2017 | 51.49 | 51.93 | 51.20 | 51.44 | 86,433 | +0.49(+0.96%) |
Apr 24, 2017 | 50.80 | 51.17 | 50.46 | 50.95 | 81,710 | +1.13(+2.27%) |
Apr 21, 2017 | 49.53 | 50.02 | 49.21 | 49.82 | 128,094 | +0.29(+0.59%) |
Apr 20, 2017 | 49.58 | 49.77 | 49.33 | 49.53 | 136,336 | +0.25(+0.50%) |
Apr 19, 2017 | 49.18 | 50.07 | 49.04 | 49.28 | 93,322 | +0.29(+0.60%) |
Apr 18, 2017 | 48.64 | 49.11 | 48.37 | 48.99 | 107,992 | +0.20(+0.40%) |
Apr 17, 2017 | 48.01 | 48.94 | 48.01 | 48.79 | 108,604 | +0.88(+1.84%) |
Apr 13, 2017 | 47.91 | 48.30 | 47.37 | 47.91 | 110,744 | -0.15(-0.31%) |
Apr 12, 2017 | 49.28 | 49.33 | 47.91 | 48.05 | 92,854 | -1.37(-2.78%) |
Apr 11, 2017 | 48.74 | 49.58 | 48.20 | 49.43 | 143,213 | +0.49(+1.00%) |
Apr 10, 2017 | 48.55 | 49.58 | 48.35 | 48.94 | 125,275 | +0.54(+1.12%) |
Apr 07, 2017 | 47.81 | 48.69 | 47.32 | 48.40 | 203,866 | +0.34(+0.72%) |
Apr 06, 2017 | 48.20 | 48.21 | 47.66 | 48.05 | 157,525 | -0.15(-0.31%) |
Apr 05, 2017 | 48.40 | 49.63 | 48.10 | 48.20 | 176,281 | -0.74(-1.50%) |
Apr 04, 2017 | 49.87 | 50.21 | 48.55 | 48.94 | 208,294 | -1.03(-2.06%) |
Apr 03, 2017 | 51.83 | 52.13 | 49.97 | 49.97 | 162,825 | -1.87(-3.60%) |
Mar 31, 2017 | 51.39 | 52.18 | 51.29 | 51.83 | 150,289 | +0.49(+0.96%) |
Mar 30, 2017 | 51.10 | 51.54 | 50.90 | 51.34 | 133,157 | +0.29(+0.58%) |
Mar 29, 2017 | 51.34 | 51.47 | 50.90 | 51.05 | 146,176 | -0.29(-0.57%) |
Mar 28, 2017 | 51.00 | 51.42 | 50.54 | 51.34 | 104,403 | +0.15(+0.29%) |
Mar 27, 2017 | 51.05 | 51.49 | 50.02 | 51.20 | 72,338 | -0.49(-0.95%) |
Mar 24, 2017 | 53.80 | 53.80 | 51.39 | 51.69 | 187,158 | -1.42(-2.68%) |
Mar 23, 2017 | 52.13 | 53.45 | 51.98 | 53.11 | 138,811 | +1.08(+2.08%) |
Mar 22, 2017 | 52.62 | 52.67 | 51.69 | 52.03 | 142,291 | -0.83(-1.58%) |
Mar 21, 2017 | 54.63 | 54.63 | 52.72 | 52.87 | 174,936 | -1.28(-2.36%) |
Mar 20, 2017 | 54.29 | 54.39 | 53.06 | 54.14 | 176,053 | -0.10(-0.18%) |
Mar 17, 2017 | 52.57 | 54.34 | 51.98 | 54.24 | 433,492 | +2.06(+3.95%) |
Mar 16, 2017 | 51.49 | 52.28 | 51.29 | 52.18 | 145,477 | +0.98(+1.92%) |
Mar 15, 2017 | 50.17 | 51.34 | 49.77 | 51.20 | 114,384 | +1.23(+2.46%) |
Mar 14, 2017 | 49.82 | 50.07 | 49.43 | 49.97 | 59,867 | -0.34(-0.68%) |
Mar 13, 2017 | 49.58 | 50.80 | 49.58 | 50.31 | 54,282 | +0.54(+1.08%) |
Mar 10, 2017 | 49.82 | 50.02 | 49.04 | 49.77 | 108,654 | +0.39(+0.80%) |
Mar 09, 2017 | 50.07 | 50.26 | 49.28 | 49.38 | 108,174 | -0.79(-1.57%) |
Mar 08, 2017 | 50.61 | 50.75 | 50.17 | 50.17 | 62,915 | -0.25(-0.49%) |
Mar 07, 2017 | 50.66 | 50.95 | 50.31 | 50.41 | 58,538 | -0.44(-0.87%) |
Mar 06, 2017 | 51.05 | 51.25 | 50.66 | 50.85 | 79,027 | -0.69(-1.33%) |
Mar 03, 2017 | 52.57 | 52.77 | 51.44 | 51.54 | 122,631 | -0.88(-1.69%) |
Mar 02, 2017 | 53.06 | 53.11 | 52.18 | 52.42 | 126,615 | -0.39(-0.74%) |