Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 47.15 | 47.48 | 46.90 | 47.37 | 783,018 | +0.25(+0.54%) |
May 30, 2017 | 47.49 | 47.65 | 47.10 | 47.12 | 480,696 | -0.37(-0.77%) |
May 26, 2017 | 47.95 | 48.19 | 47.37 | 47.49 | 605,323 | -0.58(-1.21%) |
May 25, 2017 | 47.77 | 48.24 | 47.55 | 48.07 | 695,839 | +0.39(+0.82%) |
May 24, 2017 | 47.08 | 47.73 | 47.08 | 47.68 | 903,707 | +0.55(+1.17%) |
May 23, 2017 | 47.32 | 47.47 | 46.89 | 47.12 | 837,276 | -0.15(-0.32%) |
May 22, 2017 | 47.44 | 47.73 | 47.17 | 47.28 | 676,152 | -0.03(-0.06%) |
May 19, 2017 | 46.96 | 47.46 | 46.73 | 47.30 | 598,960 | +0.23(+0.48%) |
May 18, 2017 | 46.72 | 47.25 | 46.46 | 47.08 | 626,868 | +0.20(+0.43%) |
May 17, 2017 | 46.31 | 47.10 | 46.28 | 46.88 | 717,280 | +0.58(+1.25%) |
May 16, 2017 | 47.12 | 47.21 | 46.01 | 46.30 | 1,183,532 | -0.50(-1.07%) |
May 15, 2017 | 46.71 | 47.33 | 46.65 | 46.80 | 951,663 | +0.04(+0.09%) |
May 12, 2017 | 46.75 | 47.02 | 46.45 | 46.76 | 1,271,272 | +0.17(+0.36%) |
May 11, 2017 | 46.65 | 46.90 | 46.42 | 46.59 | 1,261,037 | -0.27(-0.57%) |
May 10, 2017 | 46.65 | 47.17 | 46.35 | 46.86 | 1,239,686 | +0.19(+0.41%) |
May 09, 2017 | 46.85 | 46.89 | 46.13 | 46.67 | 1,174,522 | -0.28(-0.59%) |
May 08, 2017 | 46.84 | 47.03 | 46.45 | 46.94 | 1,405,584 | +0.04(+0.09%) |
May 05, 2017 | 45.84 | 46.91 | 45.73 | 46.90 | 1,025,291 | +1.02(+2.23%) |
May 04, 2017 | 46.61 | 46.72 | 45.30 | 45.88 | 2,106,431 | -1.04(-2.21%) |
May 03, 2017 | 48.43 | 48.53 | 46.61 | 46.92 | 1,081,404 | -1.38(-2.86%) |
May 02, 2017 | 48.28 | 48.70 | 48.17 | 48.30 | 606,724 | -0.23(-0.47%) |
May 01, 2017 | 48.27 | 48.61 | 47.88 | 48.53 | 736,686 | +0.18(+0.37%) |
Apr 28, 2017 | 48.77 | 48.94 | 48.02 | 48.35 | 837,008 | -0.58(-1.18%) |
Apr 27, 2017 | 49.52 | 48.69 | 48.93 | 648,871 | +0.00(+0.00%) | |
Apr 26, 2017 | 49.61 | 49.61 | 48.87 | 48.93 | 726,888 | -0.64(-1.29%) |
Apr 25, 2017 | 49.38 | 49.72 | 49.38 | 49.56 | 1,260,487 | -0.02(-0.04%) |
Apr 24, 2017 | 49.99 | 50.16 | 49.15 | 49.58 | 1,143,120 | -0.41(-0.82%) |
Apr 21, 2017 | 50.20 | 50.41 | 49.80 | 49.99 | 1,339,384 | -0.40(-0.80%) |
Apr 20, 2017 | 50.42 | 50.54 | 50.07 | 50.40 | 449,692 | -0.19(-0.38%) |
Apr 19, 2017 | 50.70 | 50.90 | 50.52 | 50.59 | 528,970 | -0.15(-0.29%) |
Apr 18, 2017 | 50.58 | 50.76 | 50.37 | 50.74 | 534,185 | +0.17(+0.33%) |
Apr 17, 2017 | 49.81 | 50.58 | 49.71 | 50.57 | 768,263 | +0.89(+1.80%) |
Apr 13, 2017 | 49.76 | 50.16 | 49.61 | 49.68 | 503,849 | -0.21(-0.41%) |
Apr 12, 2017 | 50.03 | 50.54 | 49.64 | 49.88 | 458,353 | -0.21(-0.41%) |
Apr 11, 2017 | 49.58 | 50.23 | 49.43 | 50.09 | 464,775 | +0.57(+1.15%) |
Apr 10, 2017 | 49.09 | 49.70 | 48.96 | 49.52 | 325,426 | +0.30(+0.62%) |
Apr 07, 2017 | 49.15 | 49.49 | 49.06 | 49.21 | 461,253 | +0.05(+0.09%) |
Apr 06, 2017 | 48.75 | 49.21 | 48.64 | 49.17 | 351,886 | +0.33(+0.68%) |
Apr 05, 2017 | 48.92 | 49.07 | 48.66 | 48.84 | 452,113 | +0.06(+0.12%) |
Apr 04, 2017 | 48.58 | 48.88 | 48.51 | 48.78 | 469,785 | +0.11(+0.23%) |
Apr 03, 2017 | 48.80 | 48.80 | 48.35 | 48.66 | 534,765 | -0.07(-0.15%) |
Mar 31, 2017 | 48.24 | 48.94 | 48.20 | 48.74 | 512,250 | +0.16(+0.33%) |
Mar 30, 2017 | 48.24 | 48.59 | 47.91 | 48.58 | 344,353 | +0.32(+0.66%) |
Mar 29, 2017 | 48.00 | 48.28 | 47.63 | 48.26 | 477,570 | +0.19(+0.39%) |
Mar 28, 2017 | 47.76 | 48.17 | 47.48 | 48.08 | 513,402 | +0.32(+0.66%) |
Mar 27, 2017 | 48.08 | 48.42 | 47.47 | 47.76 | 597,499 | -0.32(-0.67%) |
Mar 24, 2017 | 48.25 | 48.43 | 47.91 | 48.08 | 442,608 | -0.16(-0.33%) |
Mar 23, 2017 | 47.90 | 48.71 | 47.73 | 48.24 | 791,184 | +0.29(+0.60%) |
Mar 22, 2017 | 47.98 | 48.04 | 47.35 | 47.95 | 569,532 | +0.19(+0.40%) |
Mar 21, 2017 | 48.15 | 48.21 | 47.64 | 47.76 | 555,513 | -0.13(-0.28%) |
Mar 20, 2017 | 48.21 | 48.36 | 47.88 | 47.89 | 321,299 | -0.20(-0.41%) |
Mar 17, 2017 | 47.55 | 48.17 | 47.44 | 48.09 | 923,030 | +0.49(+1.02%) |
Mar 16, 2017 | 47.83 | 47.98 | 47.56 | 47.60 | 537,398 | -0.22(-0.47%) |
Mar 15, 2017 | 46.78 | 48.12 | 46.78 | 47.83 | 512,613 | +1.12(+2.40%) |
Mar 14, 2017 | 46.63 | 46.98 | 46.47 | 46.70 | 430,752 | -0.03(-0.06%) |
Mar 13, 2017 | 46.78 | 47.22 | 46.57 | 46.73 | 577,612 | +0.09(+0.18%) |
Mar 10, 2017 | 47.05 | 47.44 | 46.17 | 46.65 | 702,736 | -0.06(-0.13%) |
Mar 09, 2017 | 47.59 | 48.05 | 46.67 | 46.70 | 708,431 | -0.86(-1.80%) |
Mar 08, 2017 | 48.98 | 48.98 | 47.50 | 47.56 | 664,856 | -1.62(-3.30%) |
Mar 07, 2017 | 49.10 | 49.28 | 48.93 | 49.18 | 276,597 | -0.10(-0.20%) |
Mar 06, 2017 | 49.66 | 49.66 | 49.12 | 49.28 | 503,543 | -0.49(-0.99%) |
Mar 03, 2017 | 49.96 | 50.10 | 49.31 | 49.78 | 728,663 | -0.41(-0.83%) |
Mar 02, 2017 | 50.49 | 50.73 | 49.99 | 50.19 | 836,323 | -0.23(-0.46%) |