Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 48.91 | 48.92 | 48.62 | 48.83 | 460,967 | -0.01(-0.02%) |
May 30, 2017 | 48.87 | 48.91 | 48.79 | 48.84 | 487,099 | -0.08(-0.16%) |
May 26, 2017 | 48.91 | 48.95 | 48.84 | 48.92 | 395,596 | -0.01(-0.02%) |
May 25, 2017 | 48.84 | 49.00 | 48.79 | 48.93 | 512,969 | +0.22(+0.45%) |
May 24, 2017 | 48.64 | 48.74 | 48.58 | 48.71 | 1,757,495 | +0.14(+0.29%) |
May 23, 2017 | 48.61 | 48.65 | 48.47 | 48.57 | 490,943 | +0.05(+0.11%) |
May 22, 2017 | 48.34 | 48.54 | 48.34 | 48.51 | 493,329 | +0.28(+0.59%) |
May 19, 2017 | 48.05 | 48.39 | 47.99 | 48.23 | 496,108 | +0.32(+0.67%) |
May 18, 2017 | 47.66 | 48.10 | 47.63 | 47.91 | 582,871 | +0.16(+0.33%) |
May 17, 2017 | 48.26 | 48.31 | 47.73 | 47.75 | 1,205,618 | -0.89(-1.84%) |
May 16, 2017 | 48.75 | 48.75 | 48.51 | 48.65 | 535,393 | -0.03(-0.05%) |
May 15, 2017 | 48.52 | 48.73 | 48.43 | 48.67 | 702,233 | +0.26(+0.53%) |
May 12, 2017 | 48.45 | 48.45 | 48.31 | 48.42 | 2,060,352 | -0.10(-0.20%) |
May 11, 2017 | 48.55 | 48.59 | 48.23 | 48.51 | 623,980 | -0.12(-0.25%) |
May 10, 2017 | 48.50 | 48.64 | 48.45 | 48.64 | 584,619 | +0.11(+0.22%) |
May 09, 2017 | 48.63 | 48.67 | 48.42 | 48.53 | 2,390,348 | -0.04(-0.07%) |
May 08, 2017 | 48.64 | 48.66 | 48.44 | 48.57 | 615,693 | -0.03(-0.05%) |
May 05, 2017 | 48.46 | 48.60 | 48.36 | 48.59 | 532,519 | +0.21(+0.44%) |
May 04, 2017 | 48.43 | 48.43 | 48.16 | 48.38 | 610,834 | +0.04(+0.09%) |
May 03, 2017 | 48.38 | 48.41 | 48.20 | 48.34 | 909,620 | -0.12(-0.26%) |
May 02, 2017 | 48.51 | 48.56 | 48.36 | 48.46 | 735,263 | -0.01(-0.02%) |
May 01, 2017 | 48.48 | 48.57 | 48.33 | 48.47 | 686,359 | +0.15(+0.31%) |
Apr 28, 2017 | 48.59 | 48.59 | 48.30 | 48.32 | 575,142 | -0.19(-0.40%) |
Apr 27, 2017 | 48.55 | 48.58 | 48.36 | 48.51 | 542,374 | +0.04(+0.07%) |
Apr 26, 2017 | 48.48 | 48.67 | 48.44 | 48.48 | 586,939 | +0.04(+0.07%) |
Apr 25, 2017 | 48.34 | 48.54 | 48.29 | 48.44 | 702,014 | +0.29(+0.61%) |
Apr 24, 2017 | 48.16 | 48.21 | 48.00 | 48.15 | 501,086 | +0.50(+1.04%) |
Apr 21, 2017 | 47.78 | 47.79 | 47.55 | 47.66 | 550,232 | -0.12(-0.26%) |
Apr 20, 2017 | 47.56 | 47.86 | 47.47 | 47.78 | 664,587 | +0.37(+0.78%) |
Apr 19, 2017 | 47.59 | 47.66 | 47.34 | 47.41 | 802,121 | -0.04(-0.07%) |
Apr 18, 2017 | 47.42 | 47.53 | 47.25 | 47.44 | 661,188 | -0.11(-0.22%) |
Apr 17, 2017 | 47.26 | 47.55 | 47.19 | 47.55 | 657,892 | +0.43(+0.92%) |
Apr 13, 2017 | 47.39 | 47.52 | 47.12 | 47.12 | 859,035 | -0.36(-0.76%) |
Apr 12, 2017 | 47.66 | 47.67 | 47.40 | 47.48 | 665,968 | -0.20(-0.43%) |
Apr 11, 2017 | 47.65 | 47.70 | 47.33 | 47.68 | 784,464 | -0.03(-0.06%) |
Apr 10, 2017 | 47.73 | 47.90 | 47.58 | 47.71 | 528,684 | +0.03(+0.06%) |
Apr 07, 2017 | 47.66 | 47.83 | 47.55 | 47.68 | 645,861 | -0.04(-0.07%) |
Apr 06, 2017 | 47.59 | 47.80 | 47.47 | 47.72 | 570,279 | +0.17(+0.35%) |
Apr 05, 2017 | 47.90 | 48.10 | 47.49 | 47.55 | 4,629,286 | -0.19(-0.39%) |
Apr 04, 2017 | 47.63 | 47.74 | 47.55 | 47.74 | 538,411 | +0.04(+0.09%) |
Apr 03, 2017 | 47.90 | 47.91 | 47.44 | 47.69 | 686,457 | -0.15(-0.31%) |
Mar 31, 2017 | 47.87 | 47.98 | 47.80 | 47.84 | 1,055,676 | -0.09(-0.18%) |
Mar 30, 2017 | 47.76 | 47.96 | 47.72 | 47.93 | 716,556 | +0.16(+0.33%) |
Mar 29, 2017 | 47.67 | 47.81 | 47.56 | 47.77 | 800,193 | +0.09(+0.19%) |
Mar 28, 2017 | 47.31 | 47.76 | 47.24 | 47.68 | 837,683 | +0.38(+0.80%) |
Mar 27, 2017 | 46.99 | 47.39 | 46.87 | 47.30 | 4,609,140 | -0.08(-0.17%) |
Mar 24, 2017 | 47.50 | 47.60 | 47.17 | 47.38 | 982,587 | +0.00(+0.00%) |
Mar 23, 2017 | 47.36 | 47.64 | 47.29 | 47.38 | 592,572 | +0.00(+0.00%) |
Mar 22, 2017 | 47.28 | 47.45 | 47.15 | 47.38 | 831,413 | +0.06(+0.13%) |
Mar 21, 2017 | 48.16 | 48.20 | 47.27 | 47.32 | 1,520,012 | -0.68(-1.41%) |
Mar 20, 2017 | 48.11 | 48.12 | 47.91 | 48.00 | 896,090 | -0.13(-0.27%) |
Mar 17, 2017 | 48.25 | 48.25 | 48.06 | 48.13 | 765,343 | -0.02(-0.04%) |
Mar 16, 2017 | 48.27 | 48.28 | 48.06 | 48.15 | 1,006,104 | -0.04(-0.09%) |
Mar 15, 2017 | 47.86 | 48.30 | 47.84 | 48.19 | 955,269 | +0.41(+0.87%) |
Mar 14, 2017 | 47.82 | 47.84 | 47.58 | 47.78 | 579,143 | -0.16(-0.33%) |
Mar 13, 2017 | 47.91 | 47.97 | 47.83 | 47.94 | 672,079 | +0.04(+0.09%) |
Mar 10, 2017 | 47.97 | 47.97 | 47.67 | 47.89 | 693,718 | +0.16(+0.33%) |
Mar 09, 2017 | 47.75 | 47.84 | 47.50 | 47.73 | 632,794 | +0.01(+0.02%) |
Mar 08, 2017 | 47.91 | 47.95 | 47.69 | 47.72 | 958,408 | -0.12(-0.26%) |
Mar 07, 2017 | 47.95 | 48.01 | 47.80 | 47.85 | 974,248 | -0.16(-0.33%) |
Mar 06, 2017 | 48.04 | 48.07 | 47.85 | 48.01 | 1,884,253 | -0.19(-0.38%) |
Mar 03, 2017 | 48.13 | 48.21 | 48.01 | 48.19 | 1,111,525 | +0.04(+0.07%) |
Mar 02, 2017 | 48.46 | 48.46 | 48.13 | 48.16 | 1,544,791 | -0.32(-0.66%) |