Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 48.81 | 48.82 | 48.58 | 48.67 | 26,772 | -0.06(-0.13%) |
May 30, 2017 | 48.82 | 48.84 | 48.69 | 48.74 | 29,971 | -0.26(-0.53%) |
May 26, 2017 | 48.98 | 49.06 | 48.93 | 48.99 | 29,184 | -0.03(-0.05%) |
May 25, 2017 | 48.98 | 49.13 | 48.92 | 49.02 | 86,331 | -0.05(-0.11%) |
May 24, 2017 | 48.69 | 49.07 | 48.69 | 49.07 | 87,537 | +0.21(+0.44%) |
May 23, 2017 | 48.57 | 48.90 | 48.50 | 48.86 | 130,538 | +0.37(+0.77%) |
May 22, 2017 | 48.54 | 48.74 | 48.40 | 48.49 | 35,720 | -0.02(-0.04%) |
May 19, 2017 | 47.99 | 48.61 | 47.99 | 48.51 | 45,604 | +0.98(+2.06%) |
May 18, 2017 | 47.39 | 47.62 | 47.19 | 47.53 | 35,415 | -0.07(-0.15%) |
May 17, 2017 | 47.89 | 47.93 | 47.57 | 47.60 | 60,877 | -0.58(-1.20%) |
May 16, 2017 | 48.21 | 48.21 | 48.08 | 48.18 | 297,506 | +0.18(+0.37%) |
May 15, 2017 | 47.87 | 48.08 | 47.87 | 48.00 | 39,067 | +0.32(+0.67%) |
May 12, 2017 | 47.80 | 47.81 | 47.64 | 47.68 | 28,176 | +0.03(+0.06%) |
May 11, 2017 | 47.63 | 47.71 | 47.44 | 47.65 | 37,819 | -0.19(-0.39%) |
May 10, 2017 | 47.72 | 47.88 | 47.72 | 47.84 | 20,625 | -0.05(-0.11%) |
May 09, 2017 | 47.94 | 48.01 | 47.82 | 47.89 | 22,432 | +0.06(+0.13%) |
May 08, 2017 | 48.03 | 48.03 | 47.78 | 47.83 | 33,755 | -0.34(-0.70%) |
May 05, 2017 | 47.81 | 48.17 | 47.81 | 48.17 | 163,944 | +0.50(+1.04%) |
May 04, 2017 | 47.35 | 47.68 | 47.35 | 47.67 | 311,026 | +0.38(+0.81%) |
May 03, 2017 | 47.64 | 47.64 | 47.26 | 47.29 | 54,319 | -0.67(-1.41%) |
May 02, 2017 | 48.27 | 48.27 | 47.86 | 47.96 | 31,273 | -0.46(-0.95%) |
May 01, 2017 | 48.36 | 48.51 | 48.35 | 48.43 | 44,389 | +0.02(+0.04%) |
Apr 28, 2017 | 48.49 | 48.53 | 48.40 | 48.41 | 40,787 | -0.02(-0.04%) |
Apr 27, 2017 | 48.46 | 48.52 | 48.25 | 48.43 | 57,028 | +0.14(+0.29%) |
Apr 26, 2017 | 48.25 | 48.41 | 48.19 | 48.28 | 45,945 | -0.03(-0.06%) |
Apr 25, 2017 | 48.07 | 48.43 | 48.07 | 48.31 | 53,051 | +0.51(+1.06%) |
Apr 24, 2017 | 47.70 | 47.85 | 47.66 | 47.80 | 33,604 | +0.67(+1.41%) |
Apr 21, 2017 | 47.37 | 47.37 | 47.08 | 47.14 | 29,719 | -0.27(-0.56%) |
Apr 20, 2017 | 47.16 | 47.44 | 47.16 | 47.40 | 44,034 | +0.28(+0.58%) |
Apr 19, 2017 | 47.32 | 47.35 | 47.05 | 47.13 | 57,388 | -0.18(-0.38%) |
Apr 18, 2017 | 47.11 | 47.39 | 47.11 | 47.31 | 43,835 | -0.12(-0.26%) |
Apr 17, 2017 | 47.20 | 47.43 | 47.20 | 47.43 | 17,321 | +0.23(+0.49%) |
Apr 13, 2017 | 47.42 | 47.50 | 47.17 | 47.20 | 31,455 | -0.23(-0.49%) |
Apr 12, 2017 | 47.59 | 47.63 | 47.40 | 47.43 | 25,772 | -0.15(-0.32%) |
Apr 11, 2017 | 47.58 | 47.58 | 47.27 | 47.58 | 17,383 | +0.07(+0.15%) |
Apr 10, 2017 | 47.44 | 47.59 | 47.38 | 47.51 | 39,976 | +0.08(+0.17%) |
Apr 07, 2017 | 47.53 | 47.64 | 47.43 | 47.43 | 41,316 | -0.05(-0.11%) |
Apr 06, 2017 | 47.29 | 47.54 | 47.29 | 47.48 | 12,786 | +0.18(+0.38%) |
Apr 05, 2017 | 47.63 | 47.75 | 47.28 | 47.31 | 32,568 | -0.12(-0.26%) |
Apr 04, 2017 | 47.22 | 47.44 | 47.16 | 47.43 | 265,194 | +0.06(+0.13%) |
Apr 03, 2017 | 47.51 | 47.57 | 47.17 | 47.37 | 38,162 | -0.10(-0.21%) |
Mar 31, 2017 | 47.37 | 47.59 | 47.37 | 47.47 | 155,163 | -0.01(-0.02%) |
Mar 30, 2017 | 47.58 | 47.65 | 47.43 | 47.47 | 58,732 | -0.10(-0.21%) |
Mar 29, 2017 | 47.34 | 47.63 | 47.34 | 47.57 | 47,655 | +0.04(+0.07%) |
Mar 28, 2017 | 47.32 | 47.57 | 47.15 | 47.54 | 28,019 | +0.33(+0.70%) |
Mar 27, 2017 | 47.00 | 47.30 | 47.00 | 47.21 | 45,949 | -0.21(-0.45%) |
Mar 24, 2017 | 47.55 | 47.59 | 47.28 | 47.42 | 47,560 | -0.30(-0.63%) |
Mar 23, 2017 | 47.56 | 47.87 | 47.56 | 47.72 | 38,370 | +0.12(+0.26%) |
Mar 22, 2017 | 47.30 | 47.61 | 47.30 | 47.60 | 78,984 | +0.32(+0.68%) |
Mar 21, 2017 | 47.94 | 47.96 | 47.28 | 47.28 | 63,335 | -0.61(-1.28%) |
Mar 20, 2017 | 47.82 | 47.94 | 47.77 | 47.89 | 19,352 | +0.08(+0.17%) |
Mar 17, 2017 | 47.95 | 47.95 | 47.81 | 47.81 | 50,744 | -0.05(-0.11%) |
Mar 16, 2017 | 48.09 | 48.09 | 47.80 | 47.87 | 46,316 | -0.04(-0.09%) |
Mar 15, 2017 | 47.42 | 47.97 | 47.40 | 47.91 | 47,524 | +0.61(+1.30%) |
Mar 14, 2017 | 47.38 | 47.46 | 47.24 | 47.30 | 78,229 | -0.43(-0.89%) |
Mar 13, 2017 | 47.64 | 47.73 | 47.59 | 47.72 | 69,895 | +0.11(+0.22%) |
Mar 10, 2017 | 47.59 | 47.69 | 47.49 | 47.62 | 43,868 | +0.28(+0.58%) |
Mar 09, 2017 | 47.30 | 47.68 | 47.19 | 47.34 | 42,960 | +0.18(+0.38%) |
Mar 08, 2017 | 47.42 | 47.44 | 47.13 | 47.16 | 54,052 | -0.22(-0.47%) |
Mar 07, 2017 | 47.42 | 47.55 | 47.38 | 47.39 | 77,347 | -0.12(-0.26%) |
Mar 06, 2017 | 47.54 | 47.61 | 47.44 | 47.51 | 82,664 | -0.31(-0.65%) |
Mar 03, 2017 | 47.77 | 47.85 | 47.58 | 47.82 | 273,248 | +0.12(+0.24%) |
Mar 02, 2017 | 48.18 | 48.22 | 47.70 | 47.71 | 50,630 | -0.49(-1.01%) |