Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 45.64 | 46.06 | 45.30 | 45.89 | 808,167 | +0.31(+0.68%) |
May 30, 2017 | 45.80 | 45.90 | 45.42 | 45.58 | 381,845 | -0.37(-0.80%) |
May 26, 2017 | 46.08 | 46.18 | 45.90 | 45.94 | 307,812 | -0.15(-0.32%) |
May 25, 2017 | 45.82 | 46.21 | 45.72 | 46.09 | 407,279 | +0.43(+0.94%) |
May 24, 2017 | 45.73 | 45.83 | 45.54 | 45.66 | 366,210 | -0.08(-0.18%) |
May 23, 2017 | 45.90 | 46.02 | 45.67 | 45.74 | 485,220 | -0.08(-0.18%) |
May 22, 2017 | 45.88 | 46.14 | 45.42 | 45.82 | 777,127 | -0.05(-0.12%) |
May 19, 2017 | 45.75 | 46.19 | 45.50 | 45.88 | 434,884 | +0.26(+0.56%) |
May 18, 2017 | 45.40 | 45.81 | 45.31 | 45.62 | 665,840 | +0.15(+0.32%) |
May 17, 2017 | 46.17 | 46.43 | 45.42 | 45.48 | 846,678 | -1.52(-3.24%) |
May 16, 2017 | 47.09 | 47.29 | 46.97 | 47.00 | 574,876 | -0.08(-0.18%) |
May 15, 2017 | 47.12 | 47.40 | 46.97 | 47.08 | 419,846 | +0.19(+0.41%) |
May 12, 2017 | 46.93 | 47.06 | 46.62 | 46.89 | 323,537 | -0.15(-0.31%) |
May 11, 2017 | 46.91 | 47.28 | 46.55 | 47.03 | 389,956 | -0.08(-0.18%) |
May 10, 2017 | 46.79 | 47.25 | 46.69 | 47.12 | 386,113 | +0.36(+0.76%) |
May 09, 2017 | 47.11 | 47.18 | 46.67 | 46.76 | 301,443 | -0.28(-0.60%) |
May 08, 2017 | 47.06 | 47.25 | 46.79 | 47.04 | 354,369 | -0.05(-0.12%) |
May 05, 2017 | 46.90 | 47.13 | 46.68 | 47.10 | 420,759 | +0.25(+0.53%) |
May 04, 2017 | 46.17 | 46.87 | 46.17 | 46.85 | 551,903 | +0.68(+1.47%) |
May 03, 2017 | 46.01 | 46.25 | 46.01 | 46.17 | 692,132 | -0.08(-0.18%) |
May 02, 2017 | 46.36 | 46.49 | 45.78 | 46.25 | 911,546 | -0.16(-0.36%) |
May 01, 2017 | 46.57 | 46.58 | 46.29 | 46.42 | 1,063,993 | -0.04(-0.08%) |
Apr 28, 2017 | 46.63 | 46.67 | 46.35 | 46.46 | 749,625 | -0.19(-0.41%) |
Apr 27, 2017 | 46.69 | 46.72 | 46.37 | 46.65 | 642,007 | +0.04(+0.08%) |
Apr 26, 2017 | 46.67 | 46.81 | 46.34 | 46.61 | 872,660 | +0.07(+0.16%) |
Apr 25, 2017 | 47.10 | 47.11 | 46.43 | 46.54 | 831,004 | -0.18(-0.39%) |
Apr 24, 2017 | 46.73 | 47.86 | 46.39 | 46.72 | 1,016,142 | +0.82(+1.80%) |
Apr 21, 2017 | 46.86 | 46.86 | 45.88 | 45.90 | 1,139,635 | -0.87(-1.86%) |
Apr 20, 2017 | 45.84 | 47.93 | 45.84 | 46.77 | 1,766,660 | -0.98(-2.05%) |
Apr 19, 2017 | 47.88 | 48.07 | 47.65 | 47.75 | 652,235 | -0.02(-0.04%) |
Apr 18, 2017 | 47.68 | 47.84 | 47.23 | 47.77 | 1,010,795 | +0.08(+0.17%) |
Apr 17, 2017 | 47.09 | 47.70 | 46.72 | 47.68 | 630,028 | +0.66(+1.40%) |
Apr 13, 2017 | 46.81 | 47.29 | 46.75 | 47.02 | 778,680 | +0.10(+0.21%) |
Apr 12, 2017 | 47.48 | 47.48 | 46.83 | 46.92 | 547,537 | -0.50(-1.06%) |
Apr 11, 2017 | 46.51 | 47.44 | 46.48 | 47.43 | 942,802 | +0.76(+1.63%) |
Apr 10, 2017 | 46.31 | 46.94 | 46.31 | 46.67 | 435,528 | +0.14(+0.30%) |
Apr 07, 2017 | 46.31 | 46.80 | 46.25 | 46.53 | 386,874 | -0.04(-0.08%) |
Apr 06, 2017 | 46.31 | 46.79 | 45.89 | 46.57 | 443,252 | +0.30(+0.65%) |
Apr 05, 2017 | 46.17 | 46.81 | 45.95 | 46.26 | 1,133,293 | +0.45(+0.98%) |
Apr 04, 2017 | 45.54 | 45.83 | 45.36 | 45.81 | 1,270,372 | +0.15(+0.32%) |
Apr 03, 2017 | 46.21 | 47.12 | 45.43 | 45.67 | 680,087 | -0.54(-1.17%) |
Mar 31, 2017 | 46.03 | 46.49 | 45.76 | 46.21 | 750,614 | +0.15(+0.32%) |
Mar 30, 2017 | 46.03 | 46.41 | 45.96 | 46.06 | 885,365 | -0.08(-0.18%) |
Mar 29, 2017 | 46.35 | 46.35 | 45.94 | 46.14 | 554,050 | -0.24(-0.51%) |
Mar 28, 2017 | 45.86 | 46.70 | 45.13 | 46.38 | 604,442 | +0.49(+1.06%) |
Mar 27, 2017 | 45.48 | 46.06 | 45.36 | 45.90 | 941,391 | -0.23(-0.50%) |
Mar 24, 2017 | 46.71 | 46.76 | 46.03 | 46.13 | 975,906 | -0.32(-0.69%) |
Mar 23, 2017 | 46.58 | 46.98 | 46.42 | 46.45 | 436,576 | -0.17(-0.37%) |
Mar 22, 2017 | 46.36 | 46.69 | 45.99 | 46.62 | 598,588 | +0.12(+0.26%) |
Mar 21, 2017 | 47.87 | 47.87 | 46.42 | 46.50 | 786,234 | -1.28(-2.68%) |
Mar 20, 2017 | 47.86 | 48.02 | 47.43 | 47.78 | 517,450 | -0.08(-0.17%) |
Mar 17, 2017 | 47.85 | 48.03 | 47.63 | 47.87 | 1,114,055 | +0.05(+0.10%) |
Mar 16, 2017 | 47.76 | 48.07 | 47.64 | 47.82 | 505,055 | +0.22(+0.46%) |
Mar 15, 2017 | 48.10 | 48.19 | 47.45 | 47.60 | 736,293 | -0.26(-0.54%) |
Mar 14, 2017 | 47.68 | 47.95 | 47.33 | 47.86 | 600,651 | +0.10(+0.21%) |
Mar 13, 2017 | 47.31 | 47.77 | 46.96 | 47.76 | 644,854 | +0.41(+0.87%) |
Mar 10, 2017 | 47.00 | 47.36 | 46.80 | 47.34 | 495,746 | +0.41(+0.87%) |
Mar 09, 2017 | 46.88 | 47.23 | 46.79 | 46.94 | 548,997 | +0.13(+0.28%) |
Mar 08, 2017 | 46.89 | 47.10 | 46.75 | 46.80 | 398,503 | +0.14(+0.29%) |
Mar 07, 2017 | 46.57 | 47.01 | 46.30 | 46.67 | 551,503 | -0.05(-0.12%) |
Mar 06, 2017 | 46.88 | 47.06 | 46.57 | 46.72 | 442,049 | -0.29(-0.62%) |
Mar 03, 2017 | 46.47 | 47.10 | 44.93 | 47.01 | 623,458 | +0.43(+0.92%) |
Mar 02, 2017 | 46.76 | 47.15 | 46.38 | 46.58 | 499,432 | -0.49(-1.03%) |