Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 44.18 | 44.57 | 43.11 | 43.69 | 325,883 | -0.38(-0.86%) |
May 30, 2017 | 45.86 | 45.91 | 43.99 | 44.07 | 157,209 | -1.90(-4.13%) |
May 26, 2017 | 47.17 | 47.39 | 45.66 | 45.97 | 163,085 | -1.43(-3.02%) |
May 25, 2017 | 46.81 | 47.53 | 46.32 | 47.40 | 110,354 | +0.59(+1.26%) |
May 24, 2017 | 46.92 | 47.24 | 46.20 | 46.81 | 87,396 | -0.18(-0.38%) |
May 23, 2017 | 47.01 | 47.41 | 46.11 | 46.99 | 129,035 | -0.02(-0.04%) |
May 22, 2017 | 47.63 | 47.65 | 46.55 | 47.01 | 124,338 | -0.67(-1.41%) |
May 19, 2017 | 47.76 | 48.95 | 47.51 | 47.68 | 107,065 | -0.21(-0.44%) |
May 18, 2017 | 47.86 | 48.47 | 46.54 | 47.89 | 126,184 | -0.13(-0.27%) |
May 17, 2017 | 48.87 | 49.18 | 47.77 | 48.02 | 119,028 | -1.19(-2.42%) |
May 16, 2017 | 49.16 | 49.28 | 48.54 | 49.21 | 135,850 | +0.22(+0.45%) |
May 15, 2017 | 49.02 | 49.56 | 48.64 | 48.99 | 86,758 | -0.17(-0.35%) |
May 12, 2017 | 49.62 | 49.62 | 48.55 | 49.16 | 118,038 | -0.51(-1.03%) |
May 11, 2017 | 50.14 | 50.45 | 49.15 | 49.67 | 109,780 | -0.42(-0.84%) |
May 10, 2017 | 49.25 | 50.24 | 48.12 | 50.09 | 97,971 | +0.77(+1.56%) |
May 09, 2017 | 48.47 | 49.67 | 48.19 | 49.32 | 140,623 | +1.29(+2.69%) |
May 08, 2017 | 47.76 | 48.13 | 46.98 | 48.03 | 184,659 | +0.01(+0.02%) |
May 05, 2017 | 50.00 | 50.00 | 47.12 | 48.02 | 300,462 | -2.07(-4.13%) |
May 04, 2017 | 52.90 | 52.90 | 49.17 | 50.09 | 262,693 | +1.10(+2.25%) |
May 03, 2017 | 53.81 | 53.81 | 48.63 | 48.99 | 300,643 | -5.18(-9.56%) |
May 02, 2017 | 54.62 | 54.77 | 53.12 | 54.17 | 83,298 | -0.21(-0.39%) |
May 01, 2017 | 54.29 | 54.79 | 53.67 | 54.38 | 117,947 | +0.26(+0.48%) |
Apr 28, 2017 | 54.90 | 54.90 | 53.85 | 54.12 | 67,144 | -0.72(-1.31%) |
Apr 27, 2017 | 52.91 | 55.06 | 52.25 | 54.84 | 155,428 | +1.73(+3.26%) |
Apr 26, 2017 | 51.70 | 53.19 | 51.70 | 53.11 | 242,091 | +1.20(+2.31%) |
Apr 25, 2017 | 50.96 | 52.18 | 50.96 | 51.91 | 74,728 | +1.10(+2.16%) |
Apr 24, 2017 | 50.82 | 51.86 | 50.43 | 50.81 | 106,532 | +0.39(+0.77%) |
Apr 21, 2017 | 50.70 | 50.70 | 50.00 | 50.42 | 81,096 | -0.28(-0.55%) |
Apr 20, 2017 | 50.95 | 51.20 | 50.35 | 50.70 | 54,906 | +0.12(+0.24%) |
Apr 19, 2017 | 50.69 | 51.47 | 50.47 | 50.58 | 70,546 | +0.26(+0.52%) |
Apr 18, 2017 | 50.26 | 50.50 | 49.26 | 50.32 | 131,885 | -0.29(-0.57%) |
Apr 17, 2017 | 51.06 | 51.57 | 50.07 | 50.61 | 103,169 | -0.61(-1.19%) |
Apr 13, 2017 | 50.69 | 51.95 | 50.05 | 51.22 | 116,051 | +0.67(+1.33%) |
Apr 12, 2017 | 50.86 | 50.93 | 49.68 | 50.55 | 89,002 | -0.34(-0.67%) |
Apr 11, 2017 | 51.28 | 52.02 | 50.55 | 50.89 | 139,588 | -0.27(-0.53%) |
Apr 10, 2017 | 51.32 | 52.21 | 51.03 | 51.16 | 132,452 | -0.08(-0.16%) |
Apr 07, 2017 | 49.56 | 51.25 | 49.50 | 51.24 | 109,180 | +1.36(+2.73%) |
Apr 06, 2017 | 48.60 | 49.99 | 48.33 | 49.88 | 134,913 | +1.39(+2.87%) |
Apr 05, 2017 | 48.70 | 49.57 | 47.80 | 48.49 | 133,837 | +0.15(+0.31%) |
Apr 04, 2017 | 48.31 | 48.68 | 47.69 | 48.34 | 111,055 | +0.01(+0.02%) |
Apr 03, 2017 | 49.69 | 49.81 | 48.08 | 48.33 | 210,480 | -1.18(-2.38%) |
Mar 31, 2017 | 49.59 | 50.22 | 49.37 | 49.51 | 142,256 | -0.14(-0.28%) |
Mar 30, 2017 | 49.44 | 50.36 | 49.11 | 49.65 | 137,839 | +0.30(+0.61%) |
Mar 29, 2017 | 49.00 | 50.80 | 48.85 | 49.35 | 264,813 | +0.45(+0.92%) |
Mar 28, 2017 | 48.69 | 48.95 | 48.00 | 48.90 | 142,745 | +0.40(+0.82%) |
Mar 27, 2017 | 45.58 | 48.77 | 45.58 | 48.50 | 204,258 | +2.51(+5.46%) |
Mar 24, 2017 | 45.61 | 46.14 | 45.56 | 45.99 | 92,460 | +0.45(+0.99%) |
Mar 23, 2017 | 45.44 | 45.86 | 45.02 | 45.54 | 109,651 | +0.15(+0.33%) |
Mar 22, 2017 | 45.00 | 45.70 | 44.35 | 45.39 | 153,872 | +0.38(+0.84%) |
Mar 21, 2017 | 45.26 | 45.81 | 43.71 | 45.01 | 178,219 | -0.24(-0.53%) |
Mar 20, 2017 | 45.80 | 46.36 | 44.86 | 45.25 | 193,989 | -0.57(-1.24%) |
Mar 17, 2017 | 45.94 | 46.86 | 45.51 | 45.82 | 151,195 | -0.43(-0.93%) |
Mar 16, 2017 | 47.15 | 47.85 | 46.04 | 46.25 | 184,138 | -0.80(-1.70%) |
Mar 15, 2017 | 46.92 | 47.84 | 46.76 | 47.05 | 196,448 | +0.10(+0.21%) |
Mar 14, 2017 | 47.97 | 47.97 | 46.29 | 46.95 | 212,273 | -1.24(-2.57%) |
Mar 13, 2017 | 49.13 | 49.79 | 48.09 | 48.19 | 179,965 | -0.75(-1.53%) |
Mar 10, 2017 | 49.20 | 49.44 | 48.50 | 48.94 | 98,900 | +0.26(+0.53%) |
Mar 09, 2017 | 49.59 | 50.06 | 48.61 | 48.68 | 150,567 | -0.77(-1.56%) |
Mar 08, 2017 | 49.27 | 50.35 | 49.26 | 49.45 | 141,379 | +0.43(+0.88%) |
Mar 07, 2017 | 50.04 | 51.22 | 48.50 | 49.02 | 235,310 | -1.71(-3.37%) |
Mar 06, 2017 | 49.94 | 51.33 | 49.60 | 50.73 | 201,274 | +0.66(+1.32%) |
Mar 03, 2017 | 52.01 | 53.76 | 49.80 | 50.07 | 695,328 | -2.48(-4.72%) |
Mar 02, 2017 | 55.80 | 55.80 | 50.07 | 52.55 | 972,236 | -7.25(-12.12%) |