Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 47.59 | 47.61 | 46.91 | 47.22 | 1,578,854 | -0.17(-0.35%) |
May 30, 2017 | 47.34 | 47.52 | 46.87 | 47.38 | 1,755,820 | -0.04(-0.08%) |
May 26, 2017 | 47.41 | 47.62 | 47.26 | 47.42 | 1,011,923 | -0.18(-0.39%) |
May 25, 2017 | 48.11 | 48.23 | 47.37 | 47.60 | 1,918,037 | -0.23(-0.48%) |
May 24, 2017 | 47.40 | 47.89 | 46.94 | 47.83 | 1,448,258 | +0.32(+0.68%) |
May 23, 2017 | 48.62 | 49.07 | 47.40 | 47.51 | 1,857,119 | -0.75(-1.56%) |
May 22, 2017 | 48.13 | 48.52 | 47.98 | 48.27 | 1,968,727 | +0.28(+0.58%) |
May 19, 2017 | 47.20 | 48.15 | 47.02 | 47.99 | 2,484,465 | +0.97(+2.05%) |
May 18, 2017 | 46.25 | 47.39 | 45.95 | 47.02 | 2,023,258 | +0.76(+1.65%) |
May 17, 2017 | 47.33 | 47.24 | 46.15 | 46.26 | 1,947,059 | -1.07(-2.26%) |
May 16, 2017 | 47.15 | 47.34 | 46.57 | 47.33 | 1,375,240 | +0.37(+0.78%) |
May 15, 2017 | 46.53 | 47.15 | 46.47 | 46.96 | 1,654,046 | +0.59(+1.27%) |
May 12, 2017 | 46.89 | 46.89 | 46.28 | 46.37 | 1,096,915 | -0.55(-1.18%) |
May 11, 2017 | 46.44 | 47.00 | 46.20 | 46.92 | 1,995,582 | +0.39(+0.83%) |
May 10, 2017 | 46.50 | 46.56 | 46.03 | 46.54 | 1,611,468 | -0.08(-0.18%) |
May 09, 2017 | 45.84 | 46.69 | 45.84 | 46.62 | 2,154,397 | +0.75(+1.62%) |
May 08, 2017 | 45.81 | 46.02 | 45.62 | 45.87 | 1,181,481 | +0.06(+0.12%) |
May 05, 2017 | 46.02 | 46.10 | 45.70 | 45.82 | 1,646,310 | +0.01(+0.02%) |
May 04, 2017 | 45.82 | 46.12 | 45.72 | 45.81 | 1,366,332 | +0.05(+0.10%) |
May 03, 2017 | 46.12 | 46.38 | 45.41 | 45.76 | 2,475,557 | -0.41(-0.90%) |
May 02, 2017 | 46.24 | 46.44 | 45.87 | 46.18 | 2,158,943 | -0.10(-0.22%) |
May 01, 2017 | 46.68 | 46.88 | 46.26 | 46.28 | 2,269,362 | -0.19(-0.42%) |
Apr 28, 2017 | 46.91 | 46.95 | 45.91 | 46.47 | 2,936,468 | -0.52(-1.12%) |
Apr 27, 2017 | 46.90 | 47.14 | 46.55 | 47.00 | 2,177,678 | +0.13(+0.27%) |
Apr 26, 2017 | 46.74 | 47.20 | 46.55 | 46.87 | 4,811,735 | +0.25(+0.53%) |
Apr 25, 2017 | 47.16 | 47.24 | 46.27 | 46.62 | 4,265,773 | -0.80(-1.69%) |
Apr 24, 2017 | 48.33 | 48.46 | 47.27 | 47.42 | 2,004,264 | -0.40(-0.85%) |
Apr 21, 2017 | 47.56 | 47.89 | 47.24 | 47.82 | 2,362,418 | +0.11(+0.23%) |
Apr 20, 2017 | 48.63 | 48.74 | 47.25 | 47.71 | 3,079,837 | -0.65(-1.35%) |
Apr 19, 2017 | 48.45 | 48.63 | 48.11 | 48.37 | 1,981,116 | +0.16(+0.32%) |
Apr 18, 2017 | 47.87 | 48.52 | 47.66 | 48.21 | 1,978,830 | +0.07(+0.15%) |
Apr 17, 2017 | 47.76 | 48.20 | 47.61 | 48.14 | 2,234,396 | +0.51(+1.08%) |
Apr 13, 2017 | 47.28 | 48.22 | 47.28 | 47.62 | 2,831,038 | +0.46(+0.97%) |
Apr 12, 2017 | 47.46 | 47.72 | 47.03 | 47.16 | 2,114,780 | -0.58(-1.21%) |
Apr 11, 2017 | 47.27 | 47.80 | 47.07 | 47.74 | 2,808,319 | +0.40(+0.85%) |
Apr 10, 2017 | 46.86 | 47.98 | 46.81 | 47.34 | 2,374,150 | +0.74(+1.58%) |
Apr 07, 2017 | 46.65 | 46.95 | 46.57 | 46.60 | 1,269,717 | -0.21(-0.45%) |
Apr 06, 2017 | 46.48 | 47.16 | 46.39 | 46.81 | 1,574,372 | +0.25(+0.53%) |
Apr 05, 2017 | 46.78 | 47.27 | 46.51 | 46.57 | 1,961,672 | +0.00(+0.00%) |
Apr 04, 2017 | 46.63 | 46.89 | 46.37 | 46.57 | 1,388,972 | -0.25(-0.53%) |
Apr 03, 2017 | 47.13 | 47.35 | 46.39 | 46.81 | 2,066,020 | -0.26(-0.55%) |
Mar 31, 2017 | 47.08 | 47.25 | 46.91 | 47.07 | 1,314,791 | -0.10(-0.21%) |
Mar 30, 2017 | 47.26 | 47.42 | 46.92 | 47.17 | 1,718,692 | -0.18(-0.39%) |
Mar 29, 2017 | 46.92 | 47.50 | 46.92 | 47.36 | 1,470,900 | +0.13(+0.27%) |
Mar 28, 2017 | 46.67 | 47.51 | 46.66 | 47.23 | 1,700,916 | +0.35(+0.75%) |
Mar 27, 2017 | 46.32 | 46.99 | 46.18 | 46.88 | 1,942,765 | -0.06(-0.12%) |
Mar 24, 2017 | 46.94 | 47.19 | 46.63 | 46.93 | 2,027,387 | +0.17(+0.35%) |
Mar 23, 2017 | 46.68 | 47.21 | 46.57 | 46.77 | 1,824,566 | +0.14(+0.30%) |
Mar 22, 2017 | 47.25 | 47.25 | 46.20 | 46.63 | 3,486,831 | -0.52(-1.09%) |
Mar 21, 2017 | 47.96 | 48.18 | 46.73 | 47.14 | 5,021,087 | -1.30(-2.68%) |
Mar 20, 2017 | 48.55 | 48.57 | 47.96 | 48.44 | 3,749,259 | -0.14(-0.28%) |
Mar 17, 2017 | 48.65 | 49.00 | 48.40 | 48.58 | 4,350,022 | -0.13(-0.26%) |
Mar 16, 2017 | 48.11 | 48.98 | 47.71 | 48.71 | 3,995,505 | +0.77(+1.61%) |
Mar 15, 2017 | 47.69 | 48.08 | 47.12 | 47.94 | 3,180,172 | +0.49(+1.03%) |
Mar 14, 2017 | 47.63 | 47.67 | 46.93 | 47.45 | 2,583,093 | -0.29(-0.62%) |
Mar 13, 2017 | 48.60 | 48.74 | 47.71 | 47.74 | 4,129,651 | -0.74(-1.52%) |
Mar 10, 2017 | 48.19 | 49.46 | 48.18 | 48.48 | 6,632,141 | +0.73(+1.52%) |
Mar 09, 2017 | 48.05 | 48.64 | 47.16 | 47.75 | 5,138,969 | -0.29(-0.61%) |
Mar 08, 2017 | 46.57 | 48.20 | 46.53 | 48.05 | 4,924,602 | +1.42(+3.04%) |
Mar 07, 2017 | 46.05 | 46.72 | 45.79 | 46.63 | 3,099,305 | +0.68(+1.48%) |
Mar 06, 2017 | 45.64 | 46.15 | 45.45 | 45.95 | 2,790,131 | +0.06(+0.14%) |
Mar 03, 2017 | 45.59 | 46.05 | 45.14 | 45.88 | 3,473,606 | +0.15(+0.32%) |
Mar 02, 2017 | 45.88 | 46.06 | 45.55 | 45.74 | 1,741,451 | -0.25(-0.54%) |