Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 46.95 | 47.19 | 46.53 | 46.84 | 496,536 | -0.17(-0.36%) |
May 30, 2017 | 47.22 | 47.41 | 46.78 | 47.01 | 339,519 | -0.25(-0.53%) |
May 26, 2017 | 47.41 | 47.76 | 47.12 | 47.26 | 446,080 | -0.29(-0.61%) |
May 25, 2017 | 47.68 | 48.17 | 47.41 | 47.55 | 372,559 | +0.04(+0.08%) |
May 24, 2017 | 46.69 | 47.52 | 46.57 | 47.51 | 442,330 | +0.95(+2.04%) |
May 23, 2017 | 47.18 | 47.36 | 46.52 | 46.56 | 828,646 | -0.51(-1.08%) |
May 22, 2017 | 47.56 | 47.82 | 47.01 | 47.07 | 848,790 | -0.43(-0.91%) |
May 19, 2017 | 47.11 | 47.80 | 46.68 | 47.50 | 607,273 | +0.60(+1.28%) |
May 18, 2017 | 47.14 | 47.75 | 46.77 | 46.90 | 1,147,819 | -0.32(-0.68%) |
May 17, 2017 | 47.27 | 47.48 | 47.00 | 47.22 | 1,652,992 | -0.31(-0.65%) |
May 16, 2017 | 46.48 | 47.60 | 46.45 | 47.53 | 1,797,394 | +1.19(+2.57%) |
May 15, 2017 | 45.54 | 46.40 | 45.22 | 46.34 | 781,247 | +1.15(+2.54%) |
May 12, 2017 | 45.39 | 45.39 | 44.88 | 45.19 | 564,799 | -0.13(-0.29%) |
May 11, 2017 | 45.32 | 45.52 | 44.83 | 45.32 | 551,952 | -0.13(-0.29%) |
May 10, 2017 | 45.30 | 45.82 | 45.25 | 45.45 | 1,155,299 | +0.09(+0.20%) |
May 09, 2017 | 45.35 | 45.51 | 44.97 | 45.36 | 531,856 | +0.01(+0.02%) |
May 08, 2017 | 45.23 | 45.52 | 45.17 | 45.35 | 893,696 | +0.11(+0.24%) |
May 05, 2017 | 45.94 | 45.94 | 44.92 | 45.24 | 877,643 | -0.52(-1.14%) |
May 04, 2017 | 46.18 | 46.34 | 45.47 | 45.76 | 794,153 | -0.23(-0.50%) |
May 03, 2017 | 46.46 | 46.48 | 45.74 | 45.99 | 472,286 | -0.60(-1.29%) |
May 02, 2017 | 46.62 | 47.00 | 46.40 | 46.59 | 628,282 | +0.04(+0.09%) |
May 01, 2017 | 46.39 | 47.00 | 45.95 | 46.55 | 779,782 | -0.14(-0.30%) |
Apr 28, 2017 | 47.11 | 47.11 | 46.32 | 46.69 | 737,195 | -0.30(-0.64%) |
Apr 27, 2017 | 47.26 | 47.38 | 46.67 | 46.99 | 769,169 | -0.01(-0.02%) |
Apr 26, 2017 | 46.67 | 47.24 | 46.60 | 47.00 | 717,346 | +0.49(+1.05%) |
Apr 25, 2017 | 47.48 | 46.32 | 46.51 | 1,048,306 | +0.06(+0.13%) | |
Apr 24, 2017 | 46.30 | 46.89 | 46.06 | 46.45 | 1,376,141 | +0.69(+1.51%) |
Apr 21, 2017 | 47.89 | 48.58 | 45.47 | 45.76 | 3,435,822 | -4.82(-9.53%) |
Apr 20, 2017 | 50.79 | 50.89 | 50.17 | 50.58 | 611,577 | +0.02(+0.04%) |
Apr 19, 2017 | 50.56 | 50.85 | 50.25 | 50.56 | 680,013 | +0.18(+0.36%) |
Apr 18, 2017 | 49.31 | 50.75 | 49.17 | 50.38 | 1,042,005 | +1.03(+2.09%) |
Apr 17, 2017 | 49.23 | 49.60 | 49.10 | 49.35 | 365,257 | +0.13(+0.26%) |
Apr 13, 2017 | 49.34 | 49.63 | 49.02 | 49.22 | 329,907 | -0.12(-0.24%) |
Apr 12, 2017 | 49.57 | 50.09 | 49.19 | 49.34 | 542,613 | -0.13(-0.26%) |
Apr 11, 2017 | 49.14 | 49.66 | 49.01 | 49.47 | 764,599 | +0.36(+0.73%) |
Apr 10, 2017 | 48.61 | 49.16 | 48.34 | 49.11 | 650,112 | +0.37(+0.76%) |
Apr 07, 2017 | 48.93 | 49.50 | 48.48 | 48.74 | 511,605 | -0.46(-0.93%) |
Apr 06, 2017 | 49.27 | 49.51 | 49.00 | 49.20 | 430,636 | -0.03(-0.06%) |
Apr 05, 2017 | 49.94 | 50.39 | 49.18 | 49.23 | 670,903 | -0.41(-0.83%) |
Apr 04, 2017 | 50.58 | 51.08 | 49.43 | 49.64 | 713,364 | -1.03(-2.03%) |
Apr 03, 2017 | 52.05 | 52.23 | 50.62 | 50.67 | 558,361 | -1.38(-2.65%) |
Mar 31, 2017 | 51.26 | 52.39 | 51.03 | 52.05 | 666,549 | +0.82(+1.60%) |
Mar 30, 2017 | 50.51 | 51.33 | 50.44 | 51.23 | 390,252 | +0.39(+0.77%) |
Mar 29, 2017 | 49.72 | 50.87 | 49.60 | 50.84 | 715,886 | +1.15(+2.31%) |
Mar 28, 2017 | 49.37 | 49.86 | 49.16 | 49.69 | 533,094 | +0.15(+0.30%) |
Mar 27, 2017 | 49.04 | 49.78 | 49.03 | 49.54 | 406,426 | -0.08(-0.16%) |
Mar 24, 2017 | 49.24 | 49.71 | 49.15 | 49.62 | 416,965 | +0.47(+0.96%) |
Mar 23, 2017 | 48.68 | 49.16 | 48.56 | 49.15 | 333,460 | +0.39(+0.80%) |
Mar 22, 2017 | 49.17 | 49.21 | 48.53 | 48.76 | 468,424 | -0.19(-0.39%) |
Mar 21, 2017 | 51.01 | 51.22 | 48.90 | 48.95 | 780,807 | -1.96(-3.85%) |
Mar 20, 2017 | 51.01 | 51.63 | 50.71 | 50.91 | 220,841 | -0.09(-0.18%) |
Mar 17, 2017 | 51.76 | 51.76 | 50.94 | 51.00 | 782,072 | -0.75(-1.45%) |
Mar 16, 2017 | 51.40 | 51.84 | 51.27 | 51.75 | 769,039 | +0.47(+0.92%) |
Mar 15, 2017 | 50.34 | 51.55 | 50.21 | 51.28 | 546,473 | +1.19(+2.38%) |
Mar 14, 2017 | 50.12 | 50.33 | 49.71 | 50.09 | 494,424 | -0.28(-0.56%) |
Mar 13, 2017 | 49.96 | 50.44 | 49.83 | 50.37 | 336,849 | +0.57(+1.14%) |
Mar 10, 2017 | 49.59 | 49.99 | 49.44 | 49.80 | 482,758 | +0.38(+0.77%) |
Mar 09, 2017 | 49.50 | 49.81 | 49.07 | 49.42 | 362,864 | +0.09(+0.18%) |
Mar 08, 2017 | 48.98 | 49.46 | 48.81 | 49.33 | 585,199 | +0.50(+1.02%) |
Mar 07, 2017 | 49.95 | 49.95 | 48.68 | 48.83 | 835,025 | -0.98(-1.97%) |
Mar 06, 2017 | 50.73 | 50.74 | 49.70 | 49.81 | 477,036 | -0.89(-1.76%) |
Mar 03, 2017 | 50.85 | 50.99 | 50.35 | 50.70 | 482,853 | -0.17(-0.33%) |
Mar 02, 2017 | 50.77 | 51.07 | 50.08 | 50.87 | 420,636 | +0.12(+0.24%) |