Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 47.50 | 47.51 | 46.82 | 47.16 | 1,406,564 | -0.19(-0.40%) |
May 30, 2017 | 47.42 | 47.70 | 47.19 | 47.35 | 1,650,000 | -0.17(-0.35%) |
May 26, 2017 | 47.43 | 47.85 | 47.31 | 47.52 | 768,686 | -0.01(-0.02%) |
May 25, 2017 | 46.95 | 47.70 | 46.89 | 47.53 | 1,063,786 | +0.69(+1.47%) |
May 24, 2017 | 46.55 | 47.07 | 46.55 | 46.84 | 672,350 | +0.35(+0.74%) |
May 23, 2017 | 46.33 | 46.52 | 46.00 | 46.49 | 1,229,436 | +0.34(+0.73%) |
May 22, 2017 | 46.35 | 46.60 | 46.10 | 46.16 | 1,120,898 | +0.29(+0.62%) |
May 19, 2017 | 45.63 | 46.29 | 45.59 | 45.87 | 1,263,724 | +0.36(+0.78%) |
May 18, 2017 | 45.48 | 45.91 | 44.85 | 45.52 | 1,139,941 | -0.06(-0.13%) |
May 17, 2017 | 47.54 | 47.03 | 45.51 | 45.58 | 2,373,864 | -1.96(-4.13%) |
May 16, 2017 | 47.38 | 47.68 | 47.13 | 47.54 | 902,842 | +0.21(+0.44%) |
May 15, 2017 | 47.45 | 47.66 | 47.23 | 47.33 | 859,871 | -0.11(-0.23%) |
May 12, 2017 | 47.93 | 47.96 | 47.08 | 47.44 | 1,884,145 | -0.48(-1.01%) |
May 11, 2017 | 46.07 | 48.02 | 45.92 | 47.92 | 4,848,971 | +1.67(+3.60%) |
May 10, 2017 | 46.42 | 46.48 | 45.90 | 46.26 | 864,957 | -0.20(-0.42%) |
May 09, 2017 | 46.08 | 46.70 | 45.90 | 46.45 | 1,436,197 | +0.38(+0.84%) |
May 08, 2017 | 45.99 | 46.31 | 45.94 | 46.07 | 973,759 | +0.07(+0.15%) |
May 05, 2017 | 45.71 | 46.01 | 45.59 | 46.00 | 760,906 | +0.37(+0.80%) |
May 04, 2017 | 45.67 | 45.84 | 45.32 | 45.63 | 779,237 | +0.02(+0.04%) |
May 03, 2017 | 45.08 | 45.66 | 44.99 | 45.61 | 1,307,698 | +0.47(+1.05%) |
May 02, 2017 | 45.49 | 45.59 | 45.06 | 45.14 | 2,494,003 | -0.37(-0.82%) |
May 01, 2017 | 46.09 | 46.12 | 45.48 | 45.52 | 1,747,722 | -0.52(-1.14%) |
Apr 28, 2017 | 46.51 | 46.54 | 45.99 | 46.04 | 1,733,277 | -0.41(-0.89%) |
Apr 27, 2017 | 46.52 | 46.71 | 46.26 | 46.45 | 968,339 | -0.07(-0.15%) |
Apr 26, 2017 | 46.36 | 46.78 | 46.36 | 46.52 | 1,653,193 | +0.12(+0.26%) |
Apr 25, 2017 | 46.47 | 46.74 | 46.34 | 46.40 | 1,771,642 | +0.08(+0.17%) |
Apr 24, 2017 | 46.73 | 47.33 | 46.15 | 46.33 | 2,320,340 | +0.29(+0.62%) |
Apr 21, 2017 | 45.55 | 46.38 | 45.55 | 46.04 | 2,717,795 | +0.74(+1.63%) |
Apr 20, 2017 | 45.37 | 45.66 | 44.76 | 45.30 | 3,827,353 | -0.10(-0.22%) |
Apr 19, 2017 | 45.39 | 46.25 | 45.02 | 45.40 | 2,978,484 | -1.31(-2.81%) |
Apr 18, 2017 | 46.01 | 46.82 | 45.90 | 46.71 | 2,648,911 | +0.48(+1.05%) |
Apr 17, 2017 | 46.22 | 46.38 | 45.88 | 46.23 | 1,316,976 | +0.31(+0.67%) |
Apr 13, 2017 | 46.56 | 46.99 | 45.91 | 45.92 | 1,683,491 | -0.91(-1.94%) |
Apr 12, 2017 | 47.23 | 47.23 | 46.71 | 46.83 | 1,512,543 | -0.53(-1.12%) |
Apr 11, 2017 | 47.29 | 47.37 | 46.73 | 47.36 | 1,180,829 | -0.16(-0.33%) |
Apr 10, 2017 | 47.05 | 47.77 | 46.94 | 47.52 | 1,481,011 | +0.48(+1.03%) |
Apr 07, 2017 | 46.91 | 47.36 | 46.56 | 47.04 | 1,102,782 | +0.25(+0.53%) |
Apr 06, 2017 | 46.36 | 46.87 | 46.10 | 46.79 | 646,874 | +0.47(+1.02%) |
Apr 05, 2017 | 46.81 | 47.21 | 46.29 | 46.32 | 1,401,732 | -0.26(-0.55%) |
Apr 04, 2017 | 46.17 | 46.66 | 46.11 | 46.57 | 1,012,642 | +0.28(+0.60%) |
Apr 03, 2017 | 46.93 | 47.03 | 45.99 | 46.30 | 1,568,846 | -0.66(-1.41%) |
Mar 31, 2017 | 46.59 | 47.07 | 46.58 | 46.96 | 2,194,697 | +0.27(+0.57%) |
Mar 30, 2017 | 46.48 | 46.92 | 46.34 | 46.69 | 952,586 | +0.23(+0.49%) |
Mar 29, 2017 | 46.21 | 46.65 | 46.07 | 46.46 | 921,936 | +0.10(+0.21%) |
Mar 28, 2017 | 45.67 | 46.78 | 45.56 | 46.36 | 961,101 | +0.62(+1.36%) |
Mar 27, 2017 | 45.00 | 45.92 | 44.59 | 45.74 | 1,184,350 | +0.21(+0.46%) |
Mar 24, 2017 | 46.34 | 46.40 | 45.35 | 45.54 | 1,594,278 | -0.75(-1.62%) |
Mar 23, 2017 | 46.42 | 46.77 | 46.23 | 46.29 | 1,025,966 | -0.21(-0.45%) |
Mar 22, 2017 | 46.11 | 46.69 | 45.84 | 46.49 | 1,096,186 | +0.34(+0.73%) |
Mar 21, 2017 | 47.27 | 47.29 | 45.90 | 46.16 | 2,015,025 | -0.84(-1.78%) |
Mar 20, 2017 | 47.14 | 47.60 | 46.93 | 47.00 | 1,275,826 | -0.11(-0.23%) |
Mar 17, 2017 | 47.14 | 47.43 | 46.77 | 47.10 | 2,110,577 | +0.09(+0.19%) |
Mar 16, 2017 | 47.36 | 47.44 | 46.72 | 47.02 | 977,788 | -0.19(-0.40%) |
Mar 15, 2017 | 46.76 | 47.33 | 46.66 | 47.20 | 990,363 | +0.63(+1.36%) |
Mar 14, 2017 | 46.49 | 46.62 | 46.17 | 46.57 | 1,127,191 | -0.18(-0.38%) |
Mar 13, 2017 | 46.96 | 47.25 | 46.75 | 46.75 | 1,119,762 | -0.25(-0.52%) |
Mar 10, 2017 | 47.09 | 47.12 | 46.54 | 47.00 | 1,251,309 | +0.20(+0.42%) |
Mar 09, 2017 | 47.45 | 47.68 | 46.71 | 46.80 | 1,634,098 | -0.58(-1.23%) |
Mar 08, 2017 | 47.23 | 47.44 | 46.97 | 47.38 | 1,423,142 | +0.19(+0.40%) |
Mar 07, 2017 | 47.13 | 47.57 | 47.01 | 47.19 | 1,516,212 | -0.22(-0.46%) |
Mar 06, 2017 | 46.73 | 47.62 | 46.73 | 47.41 | 1,412,844 | +0.01(+0.02%) |
Mar 03, 2017 | 48.22 | 48.46 | 47.35 | 47.40 | 1,510,150 | -0.76(-1.58%) |
Mar 02, 2017 | 48.77 | 48.84 | 48.14 | 48.16 | 1,819,003 | -0.74(-1.51%) |