Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 48.49 | 48.49 | 47.74 | 48.02 | 1,995,741 | -0.27(-0.56%) |
May 30, 2017 | 48.47 | 48.76 | 48.13 | 48.29 | 1,625,834 | -0.21(-0.43%) |
May 26, 2017 | 48.60 | 48.63 | 48.19 | 48.50 | 1,070,561 | +0.10(+0.22%) |
May 25, 2017 | 48.77 | 49.17 | 48.21 | 48.40 | 2,251,691 | +0.26(+0.55%) |
May 24, 2017 | 48.02 | 48.19 | 47.66 | 48.13 | 1,743,819 | +0.01(+0.01%) |
May 23, 2017 | 48.17 | 48.44 | 48.05 | 48.12 | 1,367,330 | +0.26(+0.55%) |
May 22, 2017 | 47.94 | 48.05 | 47.80 | 47.86 | 587,942 | +0.04(+0.09%) |
May 19, 2017 | 47.42 | 47.85 | 47.41 | 47.82 | 1,164,319 | +0.61(+1.30%) |
May 18, 2017 | 46.59 | 47.55 | 46.32 | 47.21 | 2,504,073 | +0.51(+1.10%) |
May 17, 2017 | 47.10 | 47.14 | 46.45 | 46.69 | 1,772,081 | -0.87(-1.83%) |
May 16, 2017 | 47.84 | 48.17 | 47.53 | 47.56 | 1,580,898 | -0.10(-0.20%) |
May 15, 2017 | 47.13 | 47.86 | 47.13 | 47.66 | 1,522,692 | +0.79(+1.68%) |
May 12, 2017 | 47.00 | 47.06 | 46.46 | 46.87 | 1,338,541 | -0.18(-0.38%) |
May 11, 2017 | 46.95 | 47.21 | 46.71 | 47.05 | 1,583,511 | -0.42(-0.89%) |
May 10, 2017 | 47.14 | 47.61 | 47.06 | 47.48 | 1,370,262 | +0.42(+0.89%) |
May 09, 2017 | 47.78 | 47.80 | 47.02 | 47.06 | 1,986,959 | -0.70(-1.47%) |
May 08, 2017 | 47.71 | 47.91 | 47.58 | 47.76 | 1,003,115 | +0.03(+0.07%) |
May 05, 2017 | 47.03 | 47.76 | 46.77 | 47.73 | 1,555,744 | +0.87(+1.85%) |
May 04, 2017 | 47.06 | 47.34 | 46.73 | 46.86 | 2,142,293 | -0.15(-0.33%) |
May 03, 2017 | 46.91 | 47.08 | 46.58 | 47.01 | 1,577,033 | +0.08(+0.16%) |
May 02, 2017 | 47.31 | 47.52 | 46.86 | 46.94 | 2,078,805 | -0.46(-0.97%) |
May 01, 2017 | 47.70 | 47.84 | 47.36 | 47.40 | 1,426,707 | -0.19(-0.41%) |
Apr 28, 2017 | 47.73 | 47.92 | 47.40 | 47.59 | 1,767,623 | -0.16(-0.33%) |
Apr 27, 2017 | 48.68 | 48.72 | 47.38 | 47.75 | 3,615,895 | -0.98(-2.01%) |
Apr 26, 2017 | 49.56 | 49.76 | 48.62 | 48.73 | 2,376,933 | -0.97(-1.94%) |
Apr 25, 2017 | 49.34 | 49.88 | 49.29 | 49.70 | 1,681,180 | +0.25(+0.51%) |
Apr 24, 2017 | 49.25 | 49.60 | 49.24 | 49.45 | 1,748,613 | +0.80(+1.64%) |
Apr 21, 2017 | 48.83 | 48.93 | 48.59 | 48.65 | 1,390,426 | -0.15(-0.31%) |
Apr 20, 2017 | 48.58 | 48.89 | 48.41 | 48.80 | 1,605,170 | +0.33(+0.68%) |
Apr 19, 2017 | 49.02 | 49.03 | 48.37 | 48.47 | 1,588,215 | -0.49(-1.01%) |
Apr 18, 2017 | 49.46 | 48.61 | 48.96 | 1,971,553 | -0.50(-1.01%) | |
Apr 17, 2017 | 48.97 | 49.51 | 48.97 | 49.46 | 1,897,236 | +0.73(+1.51%) |
Apr 13, 2017 | 49.72 | 49.78 | 48.69 | 48.73 | 1,855,034 | -0.97(-1.95%) |
Apr 12, 2017 | 49.86 | 49.93 | 49.48 | 49.70 | 1,345,931 | -0.14(-0.29%) |
Apr 11, 2017 | 49.97 | 50.02 | 49.47 | 49.84 | 1,164,740 | -0.21(-0.41%) |
Apr 10, 2017 | 49.91 | 50.15 | 49.79 | 50.05 | 1,279,089 | +0.22(+0.44%) |
Apr 07, 2017 | 50.14 | 50.23 | 49.70 | 49.83 | 1,169,814 | -0.22(-0.44%) |
Apr 06, 2017 | 49.66 | 50.30 | 49.62 | 50.05 | 1,615,681 | +0.47(+0.94%) |
Apr 05, 2017 | 49.86 | 50.13 | 49.55 | 49.58 | 1,415,996 | -0.05(-0.10%) |
Apr 04, 2017 | 49.16 | 49.79 | 49.15 | 49.63 | 1,172,692 | -0.01(-0.03%) |
Apr 03, 2017 | 49.86 | 49.93 | 49.06 | 49.64 | 1,723,097 | -0.41(-0.81%) |
Mar 31, 2017 | 50.45 | 50.49 | 50.03 | 50.05 | 1,286,088 | -0.32(-0.64%) |
Mar 30, 2017 | 50.66 | 50.96 | 50.32 | 50.37 | 1,860,632 | -0.18(-0.35%) |
Mar 29, 2017 | 50.25 | 50.63 | 50.08 | 50.55 | 1,421,101 | +0.38(+0.75%) |
Mar 28, 2017 | 49.70 | 50.38 | 49.68 | 50.17 | 1,434,018 | +0.48(+0.97%) |
Mar 27, 2017 | 49.11 | 49.91 | 49.00 | 49.69 | 1,500,926 | +0.17(+0.35%) |
Mar 24, 2017 | 49.75 | 50.00 | 49.33 | 49.52 | 1,509,989 | -0.19(-0.37%) |
Mar 23, 2017 | 49.08 | 49.95 | 49.07 | 49.70 | 1,481,587 | +0.65(+1.33%) |
Mar 22, 2017 | 48.60 | 49.22 | 48.30 | 49.05 | 1,780,444 | +0.01(+0.01%) |
Mar 21, 2017 | 49.75 | 50.25 | 48.94 | 49.05 | 3,427,313 | -0.45(-0.90%) |
Mar 20, 2017 | 49.66 | 49.89 | 49.29 | 49.49 | 1,252,762 | -0.34(-0.68%) |
Mar 17, 2017 | 50.03 | 50.25 | 49.79 | 49.83 | 1,330,567 | -0.24(-0.48%) |
Mar 16, 2017 | 49.66 | 50.47 | 49.64 | 50.07 | 1,377,411 | +0.21(+0.41%) |
Mar 15, 2017 | 49.62 | 49.96 | 49.22 | 49.86 | 2,035,731 | +0.34(+0.68%) |
Mar 14, 2017 | 49.53 | 49.79 | 49.42 | 49.53 | 1,359,108 | -0.25(-0.51%) |
Mar 13, 2017 | 49.71 | 50.03 | 49.63 | 49.78 | 2,079,475 | -0.01(-0.03%) |
Mar 10, 2017 | 50.38 | 50.45 | 49.41 | 49.79 | 2,080,281 | -0.16(-0.32%) |
Mar 09, 2017 | 50.03 | 50.22 | 49.77 | 49.95 | 1,163,611 | -0.05(-0.11%) |
Mar 08, 2017 | 50.54 | 50.69 | 49.99 | 50.01 | 993,250 | -0.50(-0.99%) |
Mar 07, 2017 | 50.55 | 50.82 | 50.46 | 50.51 | 1,567,119 | -0.21(-0.42%) |
Mar 06, 2017 | 50.22 | 50.80 | 50.01 | 50.72 | 1,124,231 | +0.28(+0.56%) |
Mar 03, 2017 | 50.09 | 50.51 | 49.99 | 50.44 | 1,233,439 | +0.30(+0.59%) |
Mar 02, 2017 | 50.29 | 50.37 | 49.97 | 50.14 | 1,644,184 | -0.05(-0.10%) |