Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 47.00 | 47.38 | 46.57 | 47.26 | 824,893 | +0.37(+0.80%) |
May 30, 2017 | 46.85 | 46.99 | 46.75 | 46.89 | 1,185,869 | -0.17(-0.35%) |
May 26, 2017 | 47.07 | 47.22 | 46.89 | 47.05 | 355,120 | -0.05(-0.11%) |
May 25, 2017 | 47.14 | 47.30 | 46.89 | 47.11 | 520,604 | +0.06(+0.13%) |
May 24, 2017 | 46.72 | 47.39 | 46.72 | 47.05 | 474,043 | +0.26(+0.56%) |
May 23, 2017 | 46.47 | 46.94 | 46.23 | 46.78 | 675,368 | +0.50(+1.07%) |
May 22, 2017 | 46.54 | 46.61 | 46.24 | 46.29 | 454,667 | -0.05(-0.11%) |
May 19, 2017 | 45.92 | 46.61 | 45.68 | 46.34 | 406,151 | +0.51(+1.12%) |
May 18, 2017 | 45.63 | 46.19 | 45.33 | 45.83 | 628,947 | -0.03(-0.06%) |
May 17, 2017 | 46.58 | 46.38 | 45.78 | 45.85 | 883,682 | -0.72(-1.55%) |
May 16, 2017 | 46.14 | 46.65 | 45.94 | 46.58 | 1,026,171 | +0.92(+2.02%) |
May 15, 2017 | 45.40 | 45.89 | 45.40 | 45.65 | 691,013 | +0.37(+0.83%) |
May 12, 2017 | 45.26 | 45.39 | 45.00 | 45.28 | 461,163 | +0.06(+0.13%) |
May 11, 2017 | 45.32 | 45.45 | 44.96 | 45.22 | 506,849 | -0.33(-0.73%) |
May 10, 2017 | 45.40 | 45.76 | 45.30 | 45.55 | 622,259 | +0.14(+0.31%) |
May 09, 2017 | 45.28 | 45.65 | 45.14 | 45.41 | 916,604 | +0.08(+0.17%) |
May 08, 2017 | 45.85 | 45.85 | 45.21 | 45.33 | 511,969 | -0.53(-1.16%) |
May 05, 2017 | 45.79 | 45.95 | 45.57 | 45.86 | 596,906 | +0.25(+0.55%) |
May 04, 2017 | 45.56 | 45.64 | 45.18 | 45.61 | 599,663 | +0.13(+0.29%) |
May 03, 2017 | 45.49 | 45.63 | 45.06 | 45.48 | 447,481 | -0.14(-0.31%) |
May 02, 2017 | 45.63 | 45.83 | 45.46 | 45.62 | 608,669 | -0.01(-0.02%) |
May 01, 2017 | 46.01 | 46.04 | 45.49 | 45.63 | 768,971 | -0.18(-0.40%) |
Apr 28, 2017 | 46.13 | 46.18 | 45.64 | 45.81 | 630,889 | -0.28(-0.61%) |
Apr 27, 2017 | 46.32 | 46.49 | 46.03 | 46.09 | 654,759 | -0.18(-0.40%) |
Apr 26, 2017 | 46.30 | 46.45 | 46.08 | 46.27 | 690,916 | +0.04(+0.09%) |
Apr 25, 2017 | 46.36 | 46.44 | 46.02 | 46.23 | 619,984 | +0.34(+0.74%) |
Apr 24, 2017 | 45.90 | 46.12 | 45.71 | 45.89 | 837,619 | +0.64(+1.43%) |
Apr 21, 2017 | 44.88 | 45.32 | 44.75 | 45.24 | 1,065,158 | +0.32(+0.72%) |
Apr 20, 2017 | 44.66 | 45.02 | 44.39 | 44.92 | 757,385 | +0.68(+1.54%) |
Apr 19, 2017 | 44.19 | 44.44 | 44.08 | 44.24 | 850,856 | +0.22(+0.49%) |
Apr 18, 2017 | 43.92 | 44.13 | 43.73 | 44.02 | 762,860 | -0.04(-0.10%) |
Apr 17, 2017 | 43.62 | 44.07 | 43.41 | 44.07 | 1,263,624 | +0.54(+1.24%) |
Apr 13, 2017 | 44.71 | 44.88 | 43.47 | 43.52 | 1,304,448 | -1.31(-2.92%) |
Apr 12, 2017 | 44.97 | 45.03 | 44.61 | 44.83 | 1,107,821 | -0.35(-0.77%) |
Apr 11, 2017 | 44.88 | 45.18 | 44.32 | 45.18 | 1,189,054 | +0.30(+0.66%) |
Apr 10, 2017 | 45.20 | 45.52 | 44.75 | 44.88 | 1,307,635 | -0.42(-0.92%) |
Apr 07, 2017 | 44.63 | 45.41 | 44.50 | 45.30 | 2,181,680 | +0.44(+0.99%) |
Apr 06, 2017 | 46.36 | 46.47 | 44.49 | 44.86 | 2,458,405 | -1.66(-3.58%) |
Apr 05, 2017 | 47.41 | 47.63 | 46.42 | 46.52 | 1,310,906 | -0.73(-1.54%) |
Apr 04, 2017 | 47.29 | 47.54 | 47.17 | 47.25 | 628,314 | -0.13(-0.27%) |
Apr 03, 2017 | 47.87 | 47.95 | 47.08 | 47.38 | 748,380 | -0.30(-0.64%) |
Mar 31, 2017 | 47.67 | 47.90 | 47.50 | 47.68 | 716,386 | +0.04(+0.09%) |
Mar 30, 2017 | 47.45 | 47.85 | 47.43 | 47.64 | 528,808 | +0.23(+0.49%) |
Mar 29, 2017 | 47.41 | 47.61 | 47.08 | 47.41 | 491,444 | -0.02(-0.04%) |
Mar 28, 2017 | 47.16 | 47.67 | 47.09 | 47.42 | 766,959 | +0.23(+0.50%) |
Mar 27, 2017 | 46.28 | 47.24 | 46.10 | 47.19 | 567,436 | +0.37(+0.80%) |
Mar 24, 2017 | 47.23 | 47.41 | 46.63 | 46.82 | 454,697 | -0.33(-0.70%) |
Mar 23, 2017 | 47.05 | 47.36 | 46.80 | 47.15 | 441,143 | +0.06(+0.13%) |
Mar 22, 2017 | 47.05 | 47.34 | 46.57 | 47.09 | 839,951 | -0.04(-0.09%) |
Mar 21, 2017 | 48.52 | 48.52 | 47.03 | 47.13 | 1,073,842 | -1.22(-2.53%) |
Mar 20, 2017 | 48.84 | 48.84 | 48.16 | 48.35 | 639,507 | -0.40(-0.82%) |
Mar 17, 2017 | 48.69 | 48.87 | 48.49 | 48.75 | 1,294,427 | +0.28(+0.57%) |
Mar 16, 2017 | 48.77 | 48.77 | 48.33 | 48.47 | 432,706 | -0.06(-0.13%) |
Mar 15, 2017 | 48.19 | 48.69 | 47.83 | 48.53 | 919,817 | +0.68(+1.41%) |
Mar 14, 2017 | 47.22 | 48.04 | 47.05 | 47.86 | 1,167,859 | +0.32(+0.67%) |
Mar 13, 2017 | 46.57 | 47.58 | 46.57 | 47.54 | 881,286 | +0.93(+1.99%) |
Mar 10, 2017 | 46.39 | 46.69 | 45.92 | 46.61 | 737,399 | +0.50(+1.09%) |
Mar 09, 2017 | 46.53 | 46.53 | 45.84 | 46.11 | 560,610 | -0.48(-1.02%) |
Mar 08, 2017 | 46.07 | 47.11 | 45.73 | 46.58 | 1,044,887 | +0.59(+1.28%) |
Mar 07, 2017 | 45.93 | 46.13 | 45.83 | 45.99 | 572,657 | -0.03(-0.08%) |
Mar 06, 2017 | 46.33 | 46.44 | 45.96 | 46.03 | 456,216 | -0.55(-1.19%) |
Mar 03, 2017 | 46.14 | 46.68 | 45.92 | 46.58 | 518,802 | +0.45(+0.98%) |
Mar 02, 2017 | 47.03 | 47.07 | 46.10 | 46.13 | 505,105 | -0.98(-2.08%) |