Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 47.14 | 47.48 | 46.89 | 47.37 | 783,102 | +0.25(+0.54%) |
May 30, 2017 | 47.48 | 47.64 | 47.09 | 47.11 | 480,748 | -0.37(-0.77%) |
May 26, 2017 | 47.95 | 48.18 | 47.36 | 47.48 | 605,388 | -0.58(-1.21%) |
May 25, 2017 | 47.76 | 48.24 | 47.54 | 48.06 | 695,914 | +0.39(+0.82%) |
May 24, 2017 | 47.07 | 47.72 | 47.07 | 47.67 | 903,805 | +0.55(+1.17%) |
May 23, 2017 | 47.32 | 47.47 | 46.89 | 47.12 | 837,366 | -0.15(-0.32%) |
May 22, 2017 | 47.43 | 47.73 | 47.17 | 47.27 | 676,225 | -0.03(-0.06%) |
May 19, 2017 | 46.96 | 47.46 | 46.73 | 47.30 | 599,025 | +0.23(+0.48%) |
May 18, 2017 | 46.71 | 47.25 | 46.46 | 47.07 | 626,935 | +0.20(+0.43%) |
May 17, 2017 | 46.30 | 47.09 | 46.27 | 46.87 | 717,358 | +0.58(+1.25%) |
May 16, 2017 | 47.12 | 47.21 | 46.01 | 46.29 | 1,183,660 | -0.50(-1.07%) |
May 15, 2017 | 46.71 | 47.33 | 46.65 | 46.79 | 951,766 | +0.04(+0.09%) |
May 12, 2017 | 46.74 | 47.01 | 46.44 | 46.75 | 1,271,410 | +0.17(+0.36%) |
May 11, 2017 | 46.65 | 46.89 | 46.41 | 46.59 | 1,261,173 | -0.27(-0.57%) |
May 10, 2017 | 46.64 | 47.17 | 46.34 | 46.85 | 1,239,820 | +0.19(+0.41%) |
May 09, 2017 | 46.84 | 46.89 | 46.12 | 46.66 | 1,174,650 | -0.28(-0.59%) |
May 08, 2017 | 46.83 | 47.02 | 46.45 | 46.94 | 1,405,736 | +0.04(+0.09%) |
May 05, 2017 | 45.84 | 46.91 | 45.72 | 46.90 | 1,025,402 | +1.02(+2.23%) |
May 04, 2017 | 46.61 | 46.71 | 45.29 | 45.88 | 2,106,659 | -1.04(-2.21%) |
May 03, 2017 | 48.43 | 48.52 | 46.60 | 46.91 | 1,081,521 | -1.38(-2.86%) |
May 02, 2017 | 48.28 | 48.70 | 48.16 | 48.30 | 606,790 | -0.23(-0.47%) |
May 01, 2017 | 48.26 | 48.61 | 47.88 | 48.52 | 736,766 | +0.18(+0.37%) |
Apr 28, 2017 | 48.77 | 48.93 | 48.01 | 48.34 | 837,099 | -0.58(-1.18%) |
Apr 27, 2017 | 49.52 | 48.69 | 48.92 | 648,941 | +0.00(+0.00%) | |
Apr 26, 2017 | 49.61 | 49.61 | 48.87 | 48.92 | 726,967 | -0.64(-1.29%) |
Apr 25, 2017 | 49.37 | 49.71 | 49.37 | 49.56 | 1,260,624 | -0.02(-0.04%) |
Apr 24, 2017 | 49.98 | 50.16 | 49.14 | 49.58 | 1,143,244 | -0.41(-0.82%) |
Apr 21, 2017 | 50.19 | 50.40 | 49.80 | 49.99 | 1,339,530 | -0.40(-0.80%) |
Apr 20, 2017 | 50.41 | 50.54 | 50.06 | 50.39 | 449,740 | -0.19(-0.38%) |
Apr 19, 2017 | 50.69 | 50.90 | 50.51 | 50.59 | 529,027 | -0.15(-0.29%) |
Apr 18, 2017 | 50.57 | 50.76 | 50.37 | 50.73 | 534,243 | +0.17(+0.33%) |
Apr 17, 2017 | 49.80 | 50.57 | 49.70 | 50.57 | 768,346 | +0.89(+1.80%) |
Apr 13, 2017 | 49.76 | 50.16 | 49.61 | 49.67 | 503,904 | -0.21(-0.41%) |
Apr 12, 2017 | 50.02 | 50.53 | 49.64 | 49.88 | 458,402 | -0.21(-0.41%) |
Apr 11, 2017 | 49.58 | 50.23 | 49.42 | 50.08 | 464,825 | +0.57(+1.15%) |
Apr 10, 2017 | 49.09 | 49.70 | 48.95 | 49.51 | 325,461 | +0.30(+0.62%) |
Apr 07, 2017 | 49.15 | 49.48 | 49.06 | 49.21 | 461,303 | +0.05(+0.09%) |
Apr 06, 2017 | 48.75 | 49.20 | 48.63 | 49.16 | 351,924 | +0.33(+0.68%) |
Apr 05, 2017 | 48.92 | 49.07 | 48.66 | 48.83 | 452,162 | +0.06(+0.12%) |
Apr 04, 2017 | 48.57 | 48.88 | 48.51 | 48.77 | 469,836 | +0.11(+0.23%) |
Apr 03, 2017 | 48.80 | 48.80 | 48.35 | 48.66 | 534,823 | -0.07(-0.15%) |
Mar 31, 2017 | 48.24 | 48.93 | 48.20 | 48.73 | 512,306 | +0.16(+0.33%) |
Mar 30, 2017 | 48.24 | 48.59 | 47.90 | 48.57 | 344,390 | +0.32(+0.66%) |
Mar 29, 2017 | 47.99 | 48.28 | 47.62 | 48.26 | 477,621 | +0.19(+0.39%) |
Mar 28, 2017 | 47.75 | 48.16 | 47.48 | 48.07 | 513,458 | +0.32(+0.66%) |
Mar 27, 2017 | 48.08 | 48.42 | 47.46 | 47.75 | 597,564 | -0.32(-0.67%) |
Mar 24, 2017 | 48.25 | 48.43 | 47.91 | 48.08 | 442,656 | -0.16(-0.33%) |
Mar 23, 2017 | 47.89 | 48.70 | 47.72 | 48.23 | 791,270 | +0.29(+0.60%) |
Mar 22, 2017 | 47.98 | 48.04 | 47.35 | 47.95 | 569,593 | +0.19(+0.40%) |
Mar 21, 2017 | 48.14 | 48.21 | 47.64 | 47.75 | 555,573 | -0.13(-0.28%) |
Mar 20, 2017 | 48.20 | 48.35 | 47.87 | 47.89 | 321,334 | -0.20(-0.41%) |
Mar 17, 2017 | 47.55 | 48.16 | 47.43 | 48.08 | 923,130 | +0.49(+1.02%) |
Mar 16, 2017 | 47.82 | 47.97 | 47.56 | 47.60 | 537,456 | -0.22(-0.47%) |
Mar 15, 2017 | 46.77 | 48.12 | 46.77 | 47.82 | 512,668 | +1.12(+2.40%) |
Mar 14, 2017 | 46.63 | 46.97 | 46.46 | 46.70 | 430,799 | -0.03(-0.06%) |
Mar 13, 2017 | 46.77 | 47.21 | 46.56 | 46.73 | 577,675 | +0.09(+0.18%) |
Mar 10, 2017 | 47.04 | 47.43 | 46.17 | 46.64 | 702,812 | -0.06(-0.13%) |
Mar 09, 2017 | 47.59 | 48.04 | 46.66 | 46.70 | 708,507 | -0.86(-1.80%) |
Mar 08, 2017 | 48.98 | 48.98 | 47.49 | 47.56 | 664,927 | -1.62(-3.30%) |
Mar 07, 2017 | 49.10 | 49.28 | 48.93 | 49.18 | 276,627 | -0.10(-0.20%) |
Mar 06, 2017 | 49.65 | 49.65 | 49.11 | 49.28 | 503,597 | -0.49(-0.99%) |
Mar 03, 2017 | 49.95 | 50.10 | 49.31 | 49.77 | 728,742 | -0.42(-0.83%) |
Mar 02, 2017 | 50.49 | 50.73 | 49.98 | 50.18 | 836,413 | -0.23(-0.46%) |