Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 48.11 | 48.59 | 47.66 | 48.49 | 1,541,882 | +0.43(+0.90%) |
May 30, 2017 | 47.67 | 48.10 | 47.45 | 48.06 | 635,720 | +0.27(+0.57%) |
May 26, 2017 | 47.98 | 48.10 | 47.71 | 47.78 | 654,520 | -0.38(-0.79%) |
May 25, 2017 | 48.09 | 48.35 | 47.95 | 48.16 | 925,583 | +0.19(+0.39%) |
May 24, 2017 | 47.84 | 48.12 | 47.78 | 47.98 | 594,782 | +0.14(+0.30%) |
May 23, 2017 | 47.81 | 48.03 | 47.43 | 47.84 | 655,062 | +0.24(+0.50%) |
May 22, 2017 | 47.76 | 48.00 | 47.55 | 47.60 | 903,514 | +0.04(+0.09%) |
May 19, 2017 | 46.84 | 47.73 | 46.79 | 47.55 | 1,124,713 | +0.70(+1.49%) |
May 18, 2017 | 47.00 | 47.40 | 46.75 | 46.86 | 1,450,234 | -0.36(-0.77%) |
May 17, 2017 | 48.16 | 47.88 | 47.17 | 47.22 | 629,821 | -0.95(-1.96%) |
May 16, 2017 | 47.82 | 48.23 | 47.57 | 48.16 | 760,580 | +0.44(+0.93%) |
May 15, 2017 | 47.34 | 47.88 | 47.33 | 47.72 | 679,161 | +0.41(+0.86%) |
May 12, 2017 | 47.75 | 47.75 | 47.20 | 47.32 | 588,110 | -0.50(-1.05%) |
May 11, 2017 | 47.81 | 47.92 | 47.29 | 47.82 | 747,238 | -0.21(-0.44%) |
May 10, 2017 | 48.36 | 48.54 | 47.86 | 48.03 | 864,542 | -0.43(-0.89%) |
May 09, 2017 | 48.58 | 48.81 | 48.25 | 48.47 | 1,106,467 | +0.00(+0.00%) |
May 08, 2017 | 48.78 | 48.97 | 48.37 | 48.47 | 941,855 | -0.43(-0.89%) |
May 05, 2017 | 48.52 | 48.94 | 48.47 | 48.90 | 1,235,698 | +0.46(+0.95%) |
May 04, 2017 | 47.82 | 48.46 | 47.74 | 48.44 | 1,443,650 | +0.70(+1.46%) |
May 03, 2017 | 46.86 | 47.86 | 46.84 | 47.74 | 1,234,555 | +0.72(+1.52%) |
May 02, 2017 | 47.59 | 47.72 | 46.88 | 47.02 | 1,033,312 | -0.41(-0.86%) |
May 01, 2017 | 47.74 | 47.90 | 47.41 | 47.43 | 1,676,104 | -0.19(-0.39%) |
Apr 28, 2017 | 47.51 | 48.14 | 47.48 | 47.62 | 1,833,970 | -0.48(-0.99%) |
Apr 27, 2017 | 47.28 | 48.29 | 46.75 | 48.09 | 2,035,147 | +1.28(+2.74%) |
Apr 26, 2017 | 46.56 | 47.02 | 46.34 | 46.81 | 1,300,743 | +0.31(+0.67%) |
Apr 25, 2017 | 46.17 | 46.71 | 46.00 | 46.50 | 1,084,677 | +0.67(+1.46%) |
Apr 24, 2017 | 46.02 | 46.14 | 45.54 | 45.83 | 1,060,378 | +0.56(+1.23%) |
Apr 21, 2017 | 45.05 | 45.45 | 44.83 | 45.28 | 816,884 | +0.32(+0.71%) |
Apr 20, 2017 | 44.62 | 45.13 | 44.44 | 44.96 | 910,915 | +0.56(+1.27%) |
Apr 19, 2017 | 44.48 | 44.82 | 44.25 | 44.40 | 674,735 | +0.08(+0.18%) |
Apr 18, 2017 | 44.23 | 44.53 | 44.11 | 44.32 | 927,791 | -0.12(-0.28%) |
Apr 17, 2017 | 43.81 | 44.46 | 43.75 | 44.44 | 769,095 | +0.76(+1.74%) |
Apr 13, 2017 | 43.84 | 44.18 | 43.66 | 43.68 | 676,041 | -0.26(-0.58%) |
Apr 12, 2017 | 44.78 | 44.78 | 43.84 | 43.94 | 918,027 | -0.84(-1.87%) |
Apr 11, 2017 | 44.36 | 44.78 | 44.06 | 44.78 | 862,836 | +0.41(+0.93%) |
Apr 10, 2017 | 43.93 | 44.47 | 43.93 | 44.36 | 756,093 | +0.41(+0.92%) |
Apr 07, 2017 | 43.84 | 44.05 | 43.61 | 43.96 | 945,059 | -0.02(-0.04%) |
Apr 06, 2017 | 43.91 | 44.20 | 43.64 | 43.97 | 1,617,987 | +0.19(+0.44%) |
Apr 05, 2017 | 44.25 | 44.74 | 43.66 | 43.78 | 1,330,148 | -0.41(-0.92%) |
Apr 04, 2017 | 44.48 | 44.93 | 44.03 | 44.18 | 1,213,994 | -0.29(-0.65%) |
Apr 03, 2017 | 45.17 | 45.57 | 44.26 | 44.48 | 1,036,954 | -0.62(-1.37%) |
Mar 31, 2017 | 45.07 | 45.30 | 44.91 | 45.09 | 876,598 | +0.02(+0.04%) |
Mar 30, 2017 | 44.84 | 45.10 | 44.69 | 45.08 | 610,958 | +0.30(+0.67%) |
Mar 29, 2017 | 45.11 | 45.11 | 44.48 | 44.78 | 1,115,849 | -0.46(-1.01%) |
Mar 28, 2017 | 45.15 | 45.53 | 44.94 | 45.23 | 951,620 | -0.06(-0.14%) |
Mar 27, 2017 | 44.63 | 45.44 | 44.33 | 45.30 | 575,482 | +0.14(+0.31%) |
Mar 24, 2017 | 45.39 | 45.67 | 44.95 | 45.15 | 468,970 | -0.04(-0.08%) |
Mar 23, 2017 | 44.87 | 45.37 | 44.62 | 45.19 | 543,518 | +0.24(+0.53%) |
Mar 22, 2017 | 44.85 | 45.08 | 44.60 | 44.95 | 770,647 | +0.04(+0.08%) |
Mar 21, 2017 | 46.05 | 46.18 | 44.83 | 44.92 | 1,017,043 | -1.04(-2.26%) |
Mar 20, 2017 | 46.11 | 46.33 | 45.67 | 45.96 | 626,342 | -0.03(-0.06%) |
Mar 17, 2017 | 45.84 | 46.06 | 45.56 | 45.98 | 1,518,834 | +0.30(+0.66%) |
Mar 16, 2017 | 45.83 | 46.04 | 45.45 | 45.68 | 640,773 | +0.01(+0.02%) |
Mar 15, 2017 | 44.77 | 45.81 | 44.76 | 45.67 | 1,029,393 | +1.14(+2.55%) |
Mar 14, 2017 | 44.26 | 44.66 | 43.97 | 44.54 | 674,208 | +0.04(+0.08%) |
Mar 13, 2017 | 44.09 | 44.55 | 44.03 | 44.50 | 787,478 | +0.35(+0.80%) |
Mar 10, 2017 | 43.90 | 44.31 | 43.88 | 44.15 | 691,163 | +0.56(+1.27%) |
Mar 09, 2017 | 43.59 | 43.89 | 43.36 | 43.59 | 1,108,857 | -0.07(-0.16%) |
Mar 08, 2017 | 44.00 | 44.12 | 43.59 | 43.66 | 620,491 | -0.09(-0.20%) |
Mar 07, 2017 | 43.82 | 44.16 | 43.64 | 43.75 | 788,047 | +0.02(+0.04%) |
Mar 06, 2017 | 43.96 | 44.18 | 43.72 | 43.74 | 741,261 | -0.49(-1.12%) |
Mar 03, 2017 | 44.02 | 44.37 | 44.02 | 44.23 | 637,718 | +0.27(+0.62%) |
Mar 02, 2017 | 44.81 | 44.86 | 43.93 | 43.96 | 1,014,581 | -1.07(-2.37%) |