Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 48.03 | 48.07 | 47.75 | 48.07 | 24,583 | +0.21(+0.44%) |
May 30, 2017 | 48.12 | 48.12 | 47.85 | 47.86 | 8,599 | -0.10(-0.21%) |
May 26, 2017 | 47.98 | 48.08 | 47.83 | 47.95 | 19,601 | -0.06(-0.12%) |
May 25, 2017 | 48.09 | 48.19 | 47.87 | 48.01 | 36,229 | +0.03(+0.06%) |
May 24, 2017 | 47.58 | 47.98 | 47.58 | 47.98 | 9,939 | +0.26(+0.54%) |
May 23, 2017 | 48.01 | 48.01 | 47.59 | 47.73 | 5,035 | -0.24(-0.49%) |
May 22, 2017 | 48.39 | 48.39 | 47.97 | 47.97 | 8,807 | +0.11(+0.23%) |
May 19, 2017 | 47.85 | 48.03 | 47.78 | 47.86 | 12,339 | +0.20(+0.42%) |
May 18, 2017 | 47.68 | 47.70 | 47.46 | 47.66 | 9,313 | +0.21(+0.44%) |
May 17, 2017 | 48.35 | 48.35 | 47.45 | 47.45 | 18,990 | -1.26(-2.59%) |
May 16, 2017 | 48.94 | 48.94 | 48.61 | 48.70 | 4,584 | -0.06(-0.13%) |
May 15, 2017 | 48.69 | 48.82 | 48.65 | 48.77 | 19,406 | +0.30(+0.62%) |
May 12, 2017 | 48.47 | 48.55 | 48.30 | 48.47 | 31,202 | +0.10(+0.21%) |
May 11, 2017 | 48.09 | 48.42 | 47.82 | 48.37 | 47,255 | -0.04(-0.08%) |
May 10, 2017 | 48.22 | 48.44 | 47.86 | 48.40 | 13,595 | +0.34(+0.70%) |
May 09, 2017 | 48.26 | 48.30 | 48.06 | 48.07 | 21,219 | -0.03(-0.06%) |
May 08, 2017 | 48.09 | 48.21 | 48.01 | 48.09 | 6,426 | +0.26(+0.55%) |
May 05, 2017 | 47.72 | 47.87 | 47.62 | 47.83 | 21,440 | +0.16(+0.34%) |
May 04, 2017 | 47.45 | 47.67 | 47.41 | 47.66 | 20,274 | +0.53(+1.12%) |
May 03, 2017 | 47.32 | 47.54 | 47.13 | 47.13 | 11,621 | -0.28(-0.60%) |
May 02, 2017 | 47.31 | 47.53 | 47.23 | 47.42 | 15,279 | +0.14(+0.29%) |
May 01, 2017 | 47.37 | 47.40 | 47.10 | 47.28 | 39,122 | +0.04(+0.08%) |
Apr 28, 2017 | 47.42 | 47.42 | 47.24 | 47.24 | 3,493 | -0.16(-0.33%) |
Apr 27, 2017 | 47.16 | 47.45 | 47.15 | 47.40 | 14,381 | +0.20(+0.43%) |
Apr 26, 2017 | 47.15 | 47.41 | 47.15 | 47.20 | 32,667 | +0.10(+0.21%) |
Apr 25, 2017 | 47.16 | 47.26 | 46.93 | 47.10 | 9,675 | -0.01(-0.02%) |
Apr 24, 2017 | 46.85 | 47.19 | 46.72 | 47.11 | 13,677 | +0.64(+1.38%) |
Apr 21, 2017 | 46.19 | 46.62 | 46.19 | 46.47 | 96,433 | -0.06(-0.14%) |
Apr 20, 2017 | 46.39 | 46.53 | 46.32 | 46.53 | 2,527 | +0.29(+0.63%) |
Apr 19, 2017 | 46.31 | 46.50 | 46.24 | 46.24 | 9,099 | +0.21(+0.46%) |
Apr 18, 2017 | 46.47 | 46.52 | 46.03 | 46.03 | 25,156 | -0.56(-1.20%) |
Apr 17, 2017 | 46.33 | 46.59 | 46.32 | 46.59 | 5,940 | +0.16(+0.35%) |
Apr 13, 2017 | 46.55 | 46.55 | 46.40 | 46.42 | 21,567 | -0.34(-0.72%) |
Apr 12, 2017 | 46.76 | 46.79 | 46.65 | 46.76 | 175,566 | +0.03(+0.06%) |
Apr 11, 2017 | 46.80 | 46.95 | 46.58 | 46.73 | 16,693 | -0.01(-0.02%) |
Apr 10, 2017 | 46.73 | 46.93 | 46.69 | 46.74 | 4,850 | -0.25(-0.52%) |
Apr 07, 2017 | 46.94 | 47.03 | 46.89 | 46.99 | 3,609 | +0.08(+0.18%) |
Apr 06, 2017 | 46.97 | 47.01 | 46.68 | 46.91 | 44,544 | +0.09(+0.20%) |
Apr 05, 2017 | 46.76 | 47.10 | 46.71 | 46.82 | 115,367 | -0.09(-0.19%) |
Apr 04, 2017 | 47.47 | 47.47 | 46.80 | 46.91 | 24,886 | -0.06(-0.14%) |
Apr 03, 2017 | 47.03 | 47.04 | 46.79 | 46.97 | 18,683 | +0.18(+0.39%) |
Mar 31, 2017 | 46.82 | 46.85 | 46.68 | 46.79 | 6,961 | -0.11(-0.23%) |
Mar 30, 2017 | 47.00 | 47.10 | 46.84 | 46.90 | 81,321 | -0.19(-0.41%) |
Mar 29, 2017 | 47.11 | 47.18 | 47.00 | 47.09 | 10,185 | -0.16(-0.33%) |
Mar 28, 2017 | 47.23 | 47.26 | 47.18 | 47.24 | 9,203 | -0.01(-0.02%) |
Mar 27, 2017 | 46.97 | 47.26 | 46.78 | 47.25 | 12,447 | +0.07(+0.14%) |
Mar 24, 2017 | 47.05 | 47.19 | 47.05 | 47.19 | 5,129 | +0.12(+0.26%) |
Mar 23, 2017 | 46.84 | 47.17 | 46.84 | 47.06 | 32,305 | +0.06(+0.14%) |
Mar 22, 2017 | 46.73 | 47.00 | 46.49 | 47.00 | 28,983 | +0.25(+0.53%) |
Mar 21, 2017 | 47.74 | 47.74 | 46.75 | 46.75 | 4,347 | -0.68(-1.43%) |
Mar 20, 2017 | 47.45 | 47.53 | 47.34 | 47.43 | 2,532 | -0.11(-0.22%) |
Mar 17, 2017 | 47.47 | 47.54 | 47.44 | 47.54 | 16,686 | +0.09(+0.19%) |
Mar 16, 2017 | 47.65 | 47.65 | 47.29 | 47.45 | 20,908 | -0.37(-0.78%) |
Mar 15, 2017 | 47.32 | 47.83 | 47.29 | 47.82 | 7,715 | +0.50(+1.06%) |
Mar 14, 2017 | 47.18 | 47.32 | 47.02 | 47.32 | 8,537 | +0.12(+0.25%) |
Mar 13, 2017 | 47.06 | 47.32 | 47.06 | 47.20 | 21,565 | +0.89(+1.93%) |
Mar 10, 2017 | 46.09 | 46.30 | 46.08 | 46.30 | 1,703 | +0.37(+0.81%) |
Mar 09, 2017 | 45.82 | 45.93 | 45.81 | 45.93 | 3,194 | +0.08(+0.18%) |
Mar 08, 2017 | 45.98 | 45.98 | 45.75 | 45.85 | 18,427 | +0.00(+0.00%) |
Mar 07, 2017 | 45.75 | 45.90 | 45.65 | 45.85 | 15,844 | +0.10(+0.22%) |
Mar 06, 2017 | 45.77 | 45.84 | 45.64 | 45.75 | 75,728 | -0.38(-0.83%) |
Mar 03, 2017 | 45.95 | 46.14 | 45.94 | 46.13 | 2,551 | +0.05(+0.12%) |
Mar 02, 2017 | 46.02 | 46.27 | 45.98 | 46.08 | 13,137 | -0.26(-0.55%) |