Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 49.19 | 49.63 | 48.47 | 49.51 | 6,942,772 | +0.63(+1.29%) |
May 30, 2017 | 48.75 | 49.08 | 48.41 | 48.88 | 1,125,901 | -0.03(-0.05%) |
May 26, 2017 | 49.13 | 49.19 | 48.45 | 48.91 | 890,498 | -0.22(-0.45%) |
May 25, 2017 | 49.01 | 49.42 | 49.01 | 49.13 | 762,815 | +0.20(+0.42%) |
May 24, 2017 | 48.72 | 48.96 | 48.50 | 48.92 | 936,293 | +0.20(+0.42%) |
May 23, 2017 | 47.79 | 48.82 | 47.70 | 48.72 | 1,668,438 | +1.16(+2.44%) |
May 22, 2017 | 46.77 | 47.69 | 46.67 | 47.56 | 2,072,450 | +1.12(+2.42%) |
May 19, 2017 | 46.15 | 46.55 | 45.89 | 46.44 | 1,107,198 | +0.52(+1.13%) |
May 18, 2017 | 46.31 | 46.67 | 45.88 | 45.92 | 1,187,494 | -0.66(-1.42%) |
May 17, 2017 | 47.86 | 47.44 | 46.40 | 46.58 | 1,369,117 | -1.28(-2.68%) |
May 16, 2017 | 47.27 | 48.28 | 47.24 | 47.86 | 2,109,546 | +0.81(+1.72%) |
May 15, 2017 | 47.05 | 47.55 | 47.01 | 47.05 | 2,291,241 | +0.12(+0.25%) |
May 12, 2017 | 46.80 | 47.20 | 46.61 | 46.94 | 877,584 | -0.03(-0.06%) |
May 11, 2017 | 46.48 | 47.19 | 46.39 | 46.96 | 1,233,438 | +0.24(+0.51%) |
May 10, 2017 | 46.79 | 46.90 | 46.43 | 46.72 | 920,250 | -0.11(-0.23%) |
May 09, 2017 | 47.57 | 47.66 | 46.65 | 46.83 | 1,450,667 | -0.68(-1.43%) |
May 08, 2017 | 48.48 | 48.52 | 47.33 | 47.51 | 1,770,253 | -1.03(-2.13%) |
May 05, 2017 | 48.79 | 49.24 | 48.02 | 48.54 | 1,313,098 | +0.07(+0.15%) |
May 04, 2017 | 47.23 | 48.49 | 46.23 | 48.47 | 1,920,276 | +0.70(+1.47%) |
May 03, 2017 | 47.50 | 47.90 | 47.13 | 47.77 | 1,416,593 | +0.04(+0.07%) |
May 02, 2017 | 47.77 | 47.87 | 47.56 | 47.73 | 603,688 | +0.06(+0.13%) |
May 01, 2017 | 47.04 | 47.80 | 46.86 | 47.67 | 994,631 | +0.74(+1.58%) |
Apr 28, 2017 | 47.48 | 47.48 | 46.88 | 46.93 | 1,354,334 | -0.61(-1.29%) |
Apr 27, 2017 | 47.71 | 48.27 | 47.49 | 47.54 | 901,250 | -0.04(-0.09%) |
Apr 26, 2017 | 47.39 | 47.73 | 47.17 | 47.59 | 2,035,300 | +0.22(+0.47%) |
Apr 25, 2017 | 47.52 | 47.73 | 47.28 | 47.36 | 897,823 | +0.20(+0.42%) |
Apr 24, 2017 | 47.07 | 47.19 | 46.74 | 47.17 | 760,044 | +0.64(+1.38%) |
Apr 21, 2017 | 46.87 | 46.99 | 46.38 | 46.53 | 720,708 | -0.35(-0.74%) |
Apr 20, 2017 | 46.34 | 47.00 | 46.23 | 46.87 | 645,909 | +0.77(+1.66%) |
Apr 19, 2017 | 45.83 | 46.33 | 45.83 | 46.11 | 697,554 | +0.34(+0.74%) |
Apr 18, 2017 | 45.72 | 45.91 | 45.55 | 45.77 | 624,573 | +0.07(+0.16%) |
Apr 17, 2017 | 45.17 | 45.73 | 45.04 | 45.70 | 778,860 | +0.57(+1.26%) |
Apr 13, 2017 | 45.07 | 45.38 | 45.00 | 45.13 | 770,186 | -0.10(-0.22%) |
Apr 12, 2017 | 45.41 | 45.43 | 44.94 | 45.23 | 856,538 | -0.22(-0.49%) |
Apr 11, 2017 | 44.98 | 45.47 | 44.90 | 45.45 | 792,149 | +0.34(+0.75%) |
Apr 10, 2017 | 45.18 | 45.51 | 44.93 | 45.11 | 676,062 | -0.01(-0.02%) |
Apr 07, 2017 | 44.62 | 45.34 | 44.48 | 45.12 | 1,045,297 | +0.52(+1.16%) |
Apr 06, 2017 | 44.58 | 44.81 | 44.42 | 44.60 | 707,023 | +0.09(+0.20%) |
Apr 05, 2017 | 45.34 | 45.72 | 44.50 | 44.51 | 922,814 | -0.68(-1.50%) |
Apr 04, 2017 | 44.98 | 45.35 | 44.79 | 45.19 | 772,572 | +0.14(+0.32%) |
Apr 03, 2017 | 45.40 | 45.62 | 44.85 | 45.05 | 867,180 | -0.53(-1.15%) |
Mar 31, 2017 | 45.64 | 45.82 | 45.43 | 45.57 | 856,149 | -0.16(-0.35%) |
Mar 30, 2017 | 46.42 | 46.45 | 45.59 | 45.73 | 922,677 | -0.81(-1.74%) |
Mar 29, 2017 | 46.18 | 46.63 | 45.99 | 46.55 | 1,104,464 | +0.47(+1.03%) |
Mar 28, 2017 | 45.93 | 46.30 | 45.56 | 46.07 | 892,263 | -0.02(-0.04%) |
Mar 27, 2017 | 46.43 | 46.43 | 45.50 | 46.09 | 768,271 | -0.80(-1.71%) |
Mar 24, 2017 | 47.02 | 47.17 | 46.71 | 46.89 | 743,335 | -0.05(-0.11%) |
Mar 23, 2017 | 46.98 | 47.32 | 46.82 | 46.95 | 594,877 | -0.17(-0.36%) |
Mar 22, 2017 | 47.05 | 47.14 | 46.74 | 47.12 | 797,647 | +0.07(+0.15%) |
Mar 21, 2017 | 47.98 | 48.12 | 46.80 | 47.04 | 758,087 | -0.97(-2.02%) |
Mar 20, 2017 | 48.09 | 48.20 | 47.82 | 48.02 | 608,962 | -0.06(-0.13%) |
Mar 17, 2017 | 48.15 | 48.39 | 47.78 | 48.08 | 1,361,356 | +0.19(+0.39%) |
Mar 16, 2017 | 48.89 | 48.89 | 47.77 | 47.89 | 943,134 | -1.01(-2.06%) |
Mar 15, 2017 | 48.15 | 48.99 | 48.06 | 48.90 | 1,075,915 | +1.06(+2.22%) |
Mar 14, 2017 | 48.05 | 48.11 | 47.59 | 47.84 | 581,137 | -0.24(-0.50%) |
Mar 13, 2017 | 47.04 | 48.11 | 46.99 | 48.08 | 940,962 | +1.30(+2.78%) |
Mar 10, 2017 | 47.07 | 47.15 | 46.42 | 46.78 | 803,055 | -0.11(-0.23%) |
Mar 09, 2017 | 46.73 | 47.11 | 46.54 | 46.88 | 704,694 | +0.19(+0.42%) |
Mar 08, 2017 | 46.92 | 47.02 | 46.57 | 46.69 | 868,605 | -0.27(-0.58%) |
Mar 07, 2017 | 46.87 | 47.22 | 46.82 | 46.96 | 963,001 | -0.13(-0.28%) |
Mar 06, 2017 | 47.16 | 47.42 | 47.04 | 47.10 | 808,023 | -0.46(-0.97%) |
Mar 03, 2017 | 47.35 | 47.79 | 47.29 | 47.56 | 872,455 | +0.13(+0.28%) |
Mar 02, 2017 | 47.97 | 48.67 | 47.39 | 47.42 | 1,278,828 | -1.02(-2.10%) |