Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 49.20 | 49.64 | 48.48 | 49.53 | 6,941,001 | +0.63(+1.29%) |
May 30, 2017 | 48.76 | 49.10 | 48.42 | 48.89 | 1,125,614 | -0.03(-0.05%) |
May 26, 2017 | 49.14 | 49.20 | 48.46 | 48.92 | 890,270 | -0.22(-0.45%) |
May 25, 2017 | 49.03 | 49.44 | 49.03 | 49.14 | 762,620 | +0.20(+0.42%) |
May 24, 2017 | 48.73 | 48.97 | 48.51 | 48.94 | 936,054 | +0.20(+0.42%) |
May 23, 2017 | 47.80 | 48.83 | 47.72 | 48.73 | 1,668,013 | +1.16(+2.44%) |
May 22, 2017 | 46.78 | 47.71 | 46.68 | 47.57 | 2,071,921 | +1.12(+2.42%) |
May 19, 2017 | 46.16 | 46.57 | 45.91 | 46.45 | 1,106,916 | +0.52(+1.13%) |
May 18, 2017 | 46.33 | 46.68 | 45.89 | 45.93 | 1,187,191 | -0.66(-1.42%) |
May 17, 2017 | 47.88 | 47.45 | 46.41 | 46.59 | 1,368,768 | -1.28(-2.68%) |
May 16, 2017 | 47.28 | 48.30 | 47.25 | 47.88 | 2,109,008 | +0.81(+1.72%) |
May 15, 2017 | 47.06 | 47.56 | 47.02 | 47.06 | 2,290,657 | +0.12(+0.25%) |
May 12, 2017 | 46.82 | 47.22 | 46.62 | 46.95 | 877,360 | -0.03(-0.06%) |
May 11, 2017 | 46.49 | 47.20 | 46.41 | 46.98 | 1,233,123 | +0.24(+0.52%) |
May 10, 2017 | 46.80 | 46.91 | 46.44 | 46.74 | 920,015 | -0.11(-0.23%) |
May 09, 2017 | 47.58 | 47.67 | 46.66 | 46.84 | 1,450,297 | -0.68(-1.43%) |
May 08, 2017 | 48.49 | 48.54 | 47.34 | 47.52 | 1,769,802 | -1.03(-2.13%) |
May 05, 2017 | 48.80 | 49.25 | 48.03 | 48.55 | 1,312,764 | +0.07(+0.15%) |
May 04, 2017 | 47.24 | 48.50 | 46.24 | 48.48 | 1,919,786 | +0.70(+1.47%) |
May 03, 2017 | 47.51 | 47.92 | 47.15 | 47.78 | 1,416,232 | +0.04(+0.07%) |
May 02, 2017 | 47.78 | 47.89 | 47.57 | 47.74 | 603,534 | +0.06(+0.13%) |
May 01, 2017 | 47.05 | 47.81 | 46.87 | 47.68 | 994,377 | +0.74(+1.58%) |
Apr 28, 2017 | 47.49 | 47.49 | 46.90 | 46.94 | 1,353,988 | -0.62(-1.29%) |
Apr 27, 2017 | 47.72 | 48.29 | 47.50 | 47.56 | 901,020 | -0.04(-0.09%) |
Apr 26, 2017 | 47.40 | 47.74 | 47.18 | 47.60 | 2,034,781 | +0.22(+0.47%) |
Apr 25, 2017 | 47.53 | 47.74 | 47.30 | 47.38 | 897,594 | +0.20(+0.42%) |
Apr 24, 2017 | 47.08 | 47.20 | 46.75 | 47.18 | 759,851 | +0.64(+1.38%) |
Apr 21, 2017 | 46.88 | 47.00 | 46.40 | 46.54 | 720,524 | -0.35(-0.74%) |
Apr 20, 2017 | 46.35 | 47.01 | 46.24 | 46.89 | 645,745 | +0.77(+1.66%) |
Apr 19, 2017 | 45.84 | 46.34 | 45.84 | 46.12 | 697,376 | +0.34(+0.74%) |
Apr 18, 2017 | 45.73 | 45.92 | 45.56 | 45.78 | 624,414 | +0.07(+0.16%) |
Apr 17, 2017 | 45.18 | 45.75 | 45.05 | 45.71 | 778,662 | +0.57(+1.26%) |
Apr 13, 2017 | 45.08 | 45.39 | 45.01 | 45.14 | 769,990 | -0.10(-0.22%) |
Apr 12, 2017 | 45.42 | 45.44 | 44.95 | 45.24 | 856,320 | -0.22(-0.49%) |
Apr 11, 2017 | 44.99 | 45.48 | 44.91 | 45.46 | 791,947 | +0.34(+0.75%) |
Apr 10, 2017 | 45.19 | 45.52 | 44.94 | 45.12 | 675,890 | -0.01(-0.02%) |
Apr 07, 2017 | 44.63 | 45.35 | 44.49 | 45.13 | 1,045,030 | +0.52(+1.16%) |
Apr 06, 2017 | 44.59 | 44.82 | 44.43 | 44.61 | 706,843 | +0.09(+0.20%) |
Apr 05, 2017 | 45.35 | 45.73 | 44.52 | 44.52 | 922,579 | -0.68(-1.50%) |
Apr 04, 2017 | 44.99 | 45.36 | 44.80 | 45.20 | 772,375 | +0.14(+0.32%) |
Apr 03, 2017 | 45.41 | 45.64 | 44.86 | 45.06 | 866,958 | -0.53(-1.15%) |
Mar 31, 2017 | 45.65 | 45.83 | 45.44 | 45.59 | 855,931 | -0.16(-0.35%) |
Mar 30, 2017 | 46.43 | 46.46 | 45.60 | 45.75 | 922,442 | -0.81(-1.74%) |
Mar 29, 2017 | 46.19 | 46.64 | 46.00 | 46.56 | 1,104,182 | +0.47(+1.03%) |
Mar 28, 2017 | 45.94 | 46.31 | 45.57 | 46.08 | 892,035 | -0.02(-0.04%) |
Mar 27, 2017 | 46.44 | 46.44 | 45.51 | 46.10 | 768,075 | -0.80(-1.71%) |
Mar 24, 2017 | 47.03 | 47.18 | 46.72 | 46.90 | 743,145 | -0.05(-0.11%) |
Mar 23, 2017 | 46.99 | 47.33 | 46.83 | 46.96 | 594,725 | -0.17(-0.36%) |
Mar 22, 2017 | 47.06 | 47.15 | 46.75 | 47.13 | 797,444 | +0.07(+0.15%) |
Mar 21, 2017 | 47.99 | 48.13 | 46.82 | 47.06 | 757,894 | -0.97(-2.02%) |
Mar 20, 2017 | 48.10 | 48.21 | 47.83 | 48.03 | 608,807 | -0.06(-0.13%) |
Mar 17, 2017 | 48.16 | 48.40 | 47.80 | 48.09 | 1,361,009 | +0.19(+0.39%) |
Mar 16, 2017 | 48.90 | 48.90 | 47.79 | 47.90 | 942,893 | -1.01(-2.06%) |
Mar 15, 2017 | 48.16 | 49.00 | 48.07 | 48.91 | 1,075,641 | +1.06(+2.22%) |
Mar 14, 2017 | 48.06 | 48.13 | 47.60 | 47.85 | 580,989 | -0.24(-0.50%) |
Mar 13, 2017 | 47.05 | 48.13 | 47.00 | 48.09 | 940,722 | +1.30(+2.78%) |
Mar 10, 2017 | 47.08 | 47.16 | 46.43 | 46.79 | 802,851 | -0.11(-0.23%) |
Mar 09, 2017 | 46.74 | 47.13 | 46.55 | 46.90 | 704,515 | +0.19(+0.42%) |
Mar 08, 2017 | 46.93 | 47.03 | 46.58 | 46.70 | 868,384 | -0.27(-0.58%) |
Mar 07, 2017 | 46.88 | 47.23 | 46.83 | 46.97 | 962,756 | -0.13(-0.28%) |
Mar 06, 2017 | 47.17 | 47.43 | 47.05 | 47.11 | 807,817 | -0.46(-0.97%) |
Mar 03, 2017 | 47.36 | 47.80 | 47.30 | 47.57 | 872,233 | +0.13(+0.28%) |
Mar 02, 2017 | 47.98 | 48.68 | 47.40 | 47.44 | 1,278,502 | -1.02(-2.10%) |