Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 46.81 | 47.14 | 46.57 | 47.04 | 788,634 | +0.25(+0.54%) |
May 30, 2017 | 47.15 | 47.31 | 46.76 | 46.78 | 484,144 | -0.36(-0.77%) |
May 26, 2017 | 47.61 | 47.85 | 47.03 | 47.15 | 609,665 | -0.58(-1.21%) |
May 25, 2017 | 47.43 | 47.90 | 47.21 | 47.73 | 700,830 | +0.39(+0.82%) |
May 24, 2017 | 46.74 | 47.39 | 46.74 | 47.34 | 910,190 | +0.55(+1.17%) |
May 23, 2017 | 46.99 | 47.13 | 46.56 | 46.79 | 843,282 | -0.15(-0.32%) |
May 22, 2017 | 47.10 | 47.39 | 46.83 | 46.94 | 681,002 | -0.03(-0.06%) |
May 19, 2017 | 46.63 | 47.13 | 46.40 | 46.97 | 603,256 | +0.22(+0.48%) |
May 18, 2017 | 46.39 | 46.91 | 46.13 | 46.74 | 631,364 | +0.20(+0.43%) |
May 17, 2017 | 45.98 | 46.76 | 45.95 | 46.54 | 722,425 | +0.57(+1.25%) |
May 16, 2017 | 46.79 | 46.87 | 45.69 | 45.97 | 1,192,022 | -0.50(-1.07%) |
May 15, 2017 | 46.38 | 46.99 | 46.32 | 46.47 | 958,490 | +0.04(+0.09%) |
May 12, 2017 | 46.41 | 46.68 | 46.12 | 46.43 | 1,280,391 | +0.17(+0.36%) |
May 11, 2017 | 46.32 | 46.56 | 46.09 | 46.26 | 1,270,082 | -0.26(-0.57%) |
May 10, 2017 | 46.31 | 46.83 | 46.02 | 46.52 | 1,248,578 | +0.19(+0.41%) |
May 09, 2017 | 46.51 | 46.56 | 45.80 | 46.33 | 1,182,947 | -0.28(-0.59%) |
May 08, 2017 | 46.50 | 46.69 | 46.12 | 46.61 | 1,415,666 | +0.04(+0.09%) |
May 05, 2017 | 45.51 | 46.58 | 45.40 | 46.57 | 1,032,645 | +1.02(+2.23%) |
May 04, 2017 | 46.28 | 46.39 | 44.98 | 45.55 | 2,121,541 | -1.03(-2.21%) |
May 03, 2017 | 48.09 | 48.18 | 46.27 | 46.58 | 1,089,161 | -1.37(-2.86%) |
May 02, 2017 | 47.94 | 48.35 | 47.83 | 47.96 | 611,076 | -0.22(-0.47%) |
May 01, 2017 | 47.92 | 48.27 | 47.54 | 48.18 | 741,971 | +0.18(+0.37%) |
Apr 28, 2017 | 48.43 | 48.59 | 47.67 | 48.00 | 843,012 | -0.57(-1.18%) |
Apr 27, 2017 | 49.17 | 48.35 | 48.58 | 653,525 | +0.00(+0.00%) | |
Apr 26, 2017 | 49.26 | 49.26 | 48.53 | 48.58 | 732,102 | -0.63(-1.29%) |
Apr 25, 2017 | 49.03 | 49.36 | 49.03 | 49.21 | 1,269,529 | -0.02(-0.04%) |
Apr 24, 2017 | 49.63 | 49.80 | 48.80 | 49.23 | 1,151,319 | -0.41(-0.82%) |
Apr 21, 2017 | 49.84 | 50.05 | 49.45 | 49.64 | 1,348,992 | -0.40(-0.80%) |
Apr 20, 2017 | 50.06 | 50.18 | 49.71 | 50.04 | 452,917 | -0.19(-0.38%) |
Apr 19, 2017 | 50.34 | 50.54 | 50.16 | 50.23 | 532,764 | -0.14(-0.29%) |
Apr 18, 2017 | 50.22 | 50.40 | 50.01 | 50.38 | 538,017 | +0.16(+0.33%) |
Apr 17, 2017 | 49.45 | 50.22 | 49.36 | 50.21 | 773,773 | +0.89(+1.80%) |
Apr 13, 2017 | 49.41 | 49.80 | 49.26 | 49.32 | 507,463 | -0.20(-0.41%) |
Apr 12, 2017 | 49.67 | 50.18 | 49.29 | 49.53 | 461,641 | -0.20(-0.41%) |
Apr 11, 2017 | 49.23 | 49.88 | 49.07 | 49.73 | 468,109 | +0.57(+1.15%) |
Apr 10, 2017 | 48.75 | 49.35 | 48.61 | 49.17 | 327,761 | +0.30(+0.62%) |
Apr 07, 2017 | 48.80 | 49.13 | 48.71 | 48.86 | 464,562 | +0.05(+0.09%) |
Apr 06, 2017 | 48.40 | 48.86 | 48.29 | 48.82 | 354,410 | +0.33(+0.68%) |
Apr 05, 2017 | 48.57 | 48.72 | 48.32 | 48.49 | 455,357 | +0.06(+0.12%) |
Apr 04, 2017 | 48.23 | 48.53 | 48.17 | 48.43 | 473,155 | +0.11(+0.23%) |
Apr 03, 2017 | 48.46 | 48.46 | 48.01 | 48.32 | 538,601 | -0.07(-0.15%) |
Mar 31, 2017 | 47.90 | 48.59 | 47.86 | 48.39 | 515,925 | +0.16(+0.33%) |
Mar 30, 2017 | 47.90 | 48.25 | 47.57 | 48.23 | 346,823 | +0.32(+0.66%) |
Mar 29, 2017 | 47.65 | 47.94 | 47.29 | 47.92 | 480,995 | +0.18(+0.39%) |
Mar 28, 2017 | 47.42 | 47.82 | 47.14 | 47.73 | 517,085 | +0.31(+0.66%) |
Mar 27, 2017 | 47.74 | 48.08 | 47.13 | 47.42 | 601,785 | -0.32(-0.67%) |
Mar 24, 2017 | 47.91 | 48.09 | 47.57 | 47.74 | 445,783 | -0.16(-0.33%) |
Mar 23, 2017 | 47.56 | 48.36 | 47.39 | 47.90 | 796,859 | +0.29(+0.60%) |
Mar 22, 2017 | 47.64 | 47.70 | 47.01 | 47.61 | 573,617 | +0.19(+0.40%) |
Mar 21, 2017 | 47.80 | 47.87 | 47.30 | 47.42 | 559,498 | -0.13(-0.28%) |
Mar 20, 2017 | 47.86 | 48.01 | 47.54 | 47.55 | 323,603 | -0.20(-0.41%) |
Mar 17, 2017 | 47.22 | 47.82 | 47.10 | 47.75 | 929,651 | +0.48(+1.02%) |
Mar 16, 2017 | 47.48 | 47.63 | 47.22 | 47.26 | 541,252 | -0.22(-0.47%) |
Mar 15, 2017 | 46.44 | 47.78 | 46.44 | 47.48 | 516,290 | +1.11(+2.40%) |
Mar 14, 2017 | 46.30 | 46.64 | 46.14 | 46.37 | 433,842 | -0.03(-0.06%) |
Mar 13, 2017 | 46.44 | 46.88 | 46.23 | 46.40 | 581,756 | +0.09(+0.18%) |
Mar 10, 2017 | 46.71 | 47.10 | 45.84 | 46.31 | 707,777 | -0.06(-0.13%) |
Mar 09, 2017 | 47.26 | 47.71 | 46.33 | 46.37 | 713,512 | -0.85(-1.80%) |
Mar 08, 2017 | 48.64 | 48.64 | 47.16 | 47.22 | 669,624 | -1.61(-3.30%) |
Mar 07, 2017 | 48.75 | 48.93 | 48.58 | 48.83 | 278,581 | -0.10(-0.20%) |
Mar 06, 2017 | 49.30 | 49.30 | 48.77 | 48.93 | 507,154 | -0.49(-0.99%) |
Mar 03, 2017 | 49.60 | 49.75 | 48.96 | 49.42 | 733,890 | -0.41(-0.83%) |
Mar 02, 2017 | 50.13 | 50.37 | 49.63 | 49.83 | 842,322 | -0.23(-0.46%) |