Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 48.62 | 48.62 | 48.28 | 48.29 | 30,355 | -0.31(-0.64%) |
May 30, 2017 | 48.53 | 48.64 | 48.37 | 48.60 | 29,522 | -0.31(-0.63%) |
May 26, 2017 | 48.91 | 48.92 | 48.85 | 48.91 | 16,802 | +0.05(+0.11%) |
May 25, 2017 | 48.65 | 48.88 | 48.65 | 48.85 | 77,264 | +0.47(+0.98%) |
May 24, 2017 | 48.28 | 48.40 | 48.25 | 48.38 | 42,620 | +0.01(+0.02%) |
May 23, 2017 | 48.41 | 48.41 | 48.30 | 48.37 | 24,055 | -0.13(-0.27%) |
May 22, 2017 | 48.31 | 48.54 | 48.31 | 48.50 | 21,493 | +0.39(+0.81%) |
May 19, 2017 | 47.98 | 48.18 | 47.94 | 48.11 | 28,152 | +0.39(+0.81%) |
May 18, 2017 | 47.37 | 47.81 | 47.36 | 47.73 | 31,335 | +0.19(+0.40%) |
May 17, 2017 | 47.88 | 47.92 | 47.49 | 47.54 | 31,496 | -0.65(-1.34%) |
May 16, 2017 | 48.17 | 48.18 | 47.99 | 48.18 | 28,999 | -0.19(-0.39%) |
May 15, 2017 | 48.17 | 48.37 | 48.08 | 48.37 | 31,741 | +0.48(+1.01%) |
May 12, 2017 | 47.64 | 47.89 | 47.64 | 47.89 | 31,729 | +0.23(+0.49%) |
May 11, 2017 | 47.48 | 47.66 | 47.37 | 47.66 | 21,712 | +0.24(+0.51%) |
May 10, 2017 | 47.36 | 47.42 | 47.18 | 47.42 | 47,838 | -0.04(-0.09%) |
May 09, 2017 | 47.64 | 47.81 | 47.41 | 47.46 | 1,809,596 | +0.40(+0.86%) |
May 08, 2017 | 47.05 | 47.14 | 47.01 | 47.05 | 19,619 | +0.31(+0.66%) |
May 05, 2017 | 46.47 | 46.74 | 46.47 | 46.74 | 16,625 | +0.19(+0.41%) |
May 04, 2017 | 46.72 | 46.72 | 46.53 | 46.56 | 39,454 | -0.22(-0.46%) |
May 03, 2017 | 46.90 | 46.90 | 46.67 | 46.77 | 24,356 | -0.15(-0.31%) |
May 02, 2017 | 46.82 | 46.93 | 46.75 | 46.92 | 12,197 | +0.46(+0.98%) |
May 01, 2017 | 46.36 | 46.60 | 46.35 | 46.46 | 17,343 | +0.18(+0.39%) |
Apr 28, 2017 | 46.35 | 46.35 | 46.20 | 46.28 | 12,193 | +0.13(+0.28%) |
Apr 27, 2017 | 46.26 | 46.26 | 46.11 | 46.15 | 23,589 | +0.22(+0.49%) |
Apr 26, 2017 | 45.93 | 46.09 | 45.93 | 45.93 | 49,561 | -0.03(-0.06%) |
Apr 25, 2017 | 45.99 | 46.04 | 45.94 | 45.95 | 30,618 | +0.68(+1.50%) |
Apr 24, 2017 | 45.31 | 45.35 | 45.20 | 45.27 | 37,281 | +0.35(+0.79%) |
Apr 21, 2017 | 44.87 | 44.99 | 44.85 | 44.92 | 29,714 | +0.09(+0.21%) |
Apr 20, 2017 | 44.74 | 44.87 | 44.74 | 44.82 | 24,124 | +0.60(+1.36%) |
Apr 19, 2017 | 44.52 | 44.57 | 44.19 | 44.22 | 58,240 | -0.32(-0.72%) |
Apr 18, 2017 | 44.69 | 44.69 | 44.48 | 44.54 | 100,154 | -0.74(-1.64%) |
Apr 17, 2017 | 45.15 | 45.28 | 45.08 | 45.28 | 25,685 | +0.12(+0.27%) |
Apr 13, 2017 | 45.38 | 45.43 | 45.16 | 45.16 | 55,570 | +0.03(+0.08%) |
Apr 12, 2017 | 45.20 | 45.20 | 44.97 | 45.13 | 20,632 | +0.29(+0.65%) |
Apr 11, 2017 | 44.95 | 44.95 | 44.62 | 44.83 | 102,500 | -0.28(-0.63%) |
Apr 10, 2017 | 45.14 | 45.17 | 45.06 | 45.12 | 35,465 | -0.17(-0.38%) |
Apr 07, 2017 | 45.36 | 45.42 | 45.29 | 45.29 | 15,640 | -0.15(-0.34%) |
Apr 06, 2017 | 45.60 | 45.60 | 45.39 | 45.44 | 44,762 | -0.21(-0.46%) |
Apr 05, 2017 | 45.75 | 45.88 | 45.61 | 45.65 | 106,894 | +0.02(+0.04%) |
Apr 04, 2017 | 45.46 | 45.73 | 45.46 | 45.63 | 39,725 | -0.09(-0.21%) |
Apr 03, 2017 | 45.26 | 45.77 | 45.22 | 45.73 | 3,293,457 | +0.52(+1.14%) |
Mar 31, 2017 | 45.37 | 45.37 | 45.21 | 45.21 | 37,784 | -0.42(-0.92%) |
Mar 30, 2017 | 45.53 | 45.67 | 45.53 | 45.63 | 10,075 | -0.16(-0.34%) |
Mar 29, 2017 | 45.75 | 45.79 | 45.61 | 45.79 | 38,078 | -0.05(-0.11%) |
Mar 28, 2017 | 45.70 | 45.89 | 45.66 | 45.84 | 10,532 | +0.12(+0.26%) |
Mar 27, 2017 | 45.61 | 45.73 | 45.52 | 45.72 | 12,026 | +0.07(+0.15%) |
Mar 24, 2017 | 45.68 | 45.72 | 45.57 | 45.65 | 18,672 | +0.03(+0.06%) |
Mar 23, 2017 | 45.61 | 45.82 | 45.51 | 45.63 | 26,688 | -0.20(-0.43%) |
Mar 22, 2017 | 45.50 | 45.91 | 45.49 | 45.82 | 44,299 | +0.23(+0.52%) |
Mar 21, 2017 | 46.31 | 46.31 | 45.59 | 45.59 | 26,500 | -0.38(-0.83%) |
Mar 20, 2017 | 45.85 | 45.98 | 45.81 | 45.97 | 21,794 | +0.64(+1.41%) |
Mar 17, 2017 | 45.34 | 45.38 | 45.27 | 45.33 | 18,055 | +0.06(+0.12%) |
Mar 16, 2017 | 45.39 | 45.39 | 45.23 | 45.28 | 28,059 | +0.33(+0.74%) |
Mar 15, 2017 | 44.27 | 45.01 | 44.15 | 44.95 | 28,045 | +0.91(+2.07%) |
Mar 14, 2017 | 44.07 | 44.09 | 43.98 | 44.03 | 19,833 | -0.10(-0.23%) |
Mar 13, 2017 | 44.08 | 44.15 | 44.02 | 44.14 | 112,983 | +0.48(+1.11%) |
Mar 10, 2017 | 43.49 | 43.65 | 43.49 | 43.65 | 9,616 | +0.49(+1.14%) |
Mar 09, 2017 | 43.34 | 43.34 | 43.09 | 43.16 | 3,839 | -0.42(-0.97%) |
Mar 08, 2017 | 43.86 | 43.86 | 43.58 | 43.58 | 13,615 | -0.02(-0.05%) |
Mar 07, 2017 | 43.64 | 43.70 | 43.61 | 43.61 | 10,445 | +0.12(+0.27%) |
Mar 06, 2017 | 43.44 | 43.52 | 43.38 | 43.49 | 24,934 | -0.01(-0.02%) |
Mar 03, 2017 | 43.49 | 43.50 | 43.30 | 43.50 | 14,909 | +0.06(+0.14%) |
Mar 02, 2017 | 43.61 | 43.64 | 43.40 | 43.44 | 35,465 | -0.62(-1.41%) |