Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 46.95 | 46.98 | 46.05 | 46.28 | 378,166 | -0.63(-1.35%) |
May 30, 2017 | 46.84 | 47.19 | 46.77 | 46.91 | 421,781 | +0.07(+0.16%) |
May 26, 2017 | 46.23 | 46.94 | 46.06 | 46.84 | 617,297 | +0.57(+1.23%) |
May 25, 2017 | 46.43 | 46.84 | 46.18 | 46.27 | 364,180 | -0.05(-0.10%) |
May 24, 2017 | 46.69 | 46.69 | 45.89 | 46.31 | 391,243 | -0.32(-0.69%) |
May 23, 2017 | 47.07 | 47.07 | 46.51 | 46.63 | 228,838 | -0.34(-0.72%) |
May 22, 2017 | 46.57 | 47.02 | 46.51 | 46.97 | 245,570 | +0.51(+1.11%) |
May 19, 2017 | 45.92 | 46.69 | 45.92 | 46.46 | 242,839 | +0.58(+1.26%) |
May 18, 2017 | 46.00 | 46.27 | 45.77 | 45.88 | 340,894 | -0.20(-0.44%) |
May 17, 2017 | 46.42 | 46.74 | 46.01 | 46.08 | 354,061 | -0.77(-1.65%) |
May 16, 2017 | 47.07 | 47.09 | 46.64 | 46.85 | 234,258 | -0.21(-0.45%) |
May 15, 2017 | 47.13 | 47.25 | 46.90 | 47.07 | 164,064 | +0.00(+0.00%) |
May 12, 2017 | 47.58 | 47.58 | 46.95 | 47.07 | 301,339 | -0.40(-0.85%) |
May 11, 2017 | 47.44 | 47.58 | 47.31 | 47.47 | 243,556 | -0.21(-0.44%) |
May 10, 2017 | 47.09 | 47.87 | 46.97 | 47.68 | 368,044 | +0.45(+0.95%) |
May 09, 2017 | 47.48 | 47.64 | 47.06 | 47.23 | 417,082 | -0.21(-0.45%) |
May 08, 2017 | 47.32 | 47.74 | 47.22 | 47.44 | 264,926 | -0.03(-0.06%) |
May 05, 2017 | 47.49 | 47.63 | 47.08 | 47.47 | 263,673 | +0.17(+0.37%) |
May 04, 2017 | 47.08 | 47.58 | 46.80 | 47.30 | 489,413 | +0.25(+0.53%) |
May 03, 2017 | 47.21 | 47.51 | 46.08 | 47.05 | 374,348 | -0.43(-0.91%) |
May 02, 2017 | 46.78 | 47.48 | 46.75 | 47.48 | 463,973 | +0.59(+1.25%) |
May 01, 2017 | 48.23 | 48.27 | 46.88 | 46.89 | 410,686 | -1.40(-2.90%) |
Apr 28, 2017 | 48.60 | 48.60 | 47.64 | 48.29 | 643,666 | -0.27(-0.57%) |
Apr 27, 2017 | 48.81 | 48.81 | 46.53 | 48.57 | 554,387 | +0.56(+1.16%) |
Apr 26, 2017 | 48.46 | 48.78 | 47.97 | 48.01 | 273,801 | -0.61(-1.26%) |
Apr 25, 2017 | 48.42 | 48.82 | 48.01 | 48.62 | 287,219 | +0.47(+0.97%) |
Apr 24, 2017 | 47.63 | 48.34 | 47.62 | 48.16 | 474,608 | +0.93(+1.96%) |
Apr 21, 2017 | 47.22 | 47.27 | 46.99 | 47.23 | 214,721 | -0.06(-0.14%) |
Apr 20, 2017 | 46.85 | 47.42 | 46.85 | 47.30 | 284,777 | +0.46(+0.98%) |
Apr 19, 2017 | 47.44 | 47.51 | 46.75 | 46.84 | 280,080 | -0.45(-0.95%) |
Apr 18, 2017 | 47.42 | 47.78 | 46.92 | 47.29 | 436,799 | -0.13(-0.27%) |
Apr 17, 2017 | 46.76 | 47.50 | 46.76 | 47.41 | 271,842 | +0.75(+1.61%) |
Apr 13, 2017 | 46.70 | 46.94 | 46.57 | 46.66 | 291,968 | -0.04(-0.08%) |
Apr 12, 2017 | 47.05 | 47.06 | 46.48 | 46.70 | 331,850 | -0.35(-0.74%) |
Apr 11, 2017 | 46.98 | 47.23 | 46.64 | 47.05 | 302,876 | -0.05(-0.10%) |
Apr 10, 2017 | 47.69 | 47.95 | 47.05 | 47.09 | 319,547 | -0.58(-1.21%) |
Apr 07, 2017 | 46.69 | 49.38 | 46.69 | 47.67 | 1,424,859 | +0.90(+1.92%) |
Apr 06, 2017 | 46.87 | 47.12 | 46.45 | 46.77 | 281,088 | -0.05(-0.10%) |
Apr 05, 2017 | 47.48 | 47.75 | 46.73 | 46.82 | 503,658 | -0.58(-1.22%) |
Apr 04, 2017 | 46.86 | 47.44 | 46.86 | 47.40 | 411,852 | +0.20(+0.43%) |
Apr 03, 2017 | 47.99 | 47.99 | 47.08 | 47.19 | 288,454 | -0.81(-1.68%) |
Mar 31, 2017 | 47.60 | 48.15 | 47.55 | 48.00 | 323,371 | +0.30(+0.63%) |
Mar 30, 2017 | 47.86 | 48.15 | 47.57 | 47.70 | 298,773 | -0.12(-0.25%) |
Mar 29, 2017 | 47.15 | 48.13 | 47.12 | 47.82 | 542,090 | +0.63(+1.34%) |
Mar 28, 2017 | 46.87 | 47.26 | 46.65 | 47.19 | 259,357 | +0.29(+0.63%) |
Mar 27, 2017 | 46.52 | 46.99 | 46.22 | 46.89 | 253,811 | -0.04(-0.08%) |
Mar 24, 2017 | 47.09 | 47.27 | 46.75 | 46.93 | 250,730 | +0.06(+0.14%) |
Mar 23, 2017 | 46.78 | 47.23 | 46.72 | 46.86 | 199,573 | +0.10(+0.22%) |
Mar 22, 2017 | 46.73 | 46.82 | 46.36 | 46.76 | 259,767 | +0.05(+0.10%) |
Mar 21, 2017 | 47.59 | 47.73 | 46.68 | 46.72 | 280,465 | -0.64(-1.35%) |
Mar 20, 2017 | 47.39 | 47.46 | 47.06 | 47.36 | 238,103 | -0.12(-0.25%) |
Mar 17, 2017 | 47.38 | 47.52 | 47.13 | 47.48 | 312,979 | +0.13(+0.27%) |
Mar 16, 2017 | 47.15 | 47.55 | 47.06 | 47.35 | 384,001 | +0.22(+0.47%) |
Mar 15, 2017 | 46.34 | 47.30 | 46.34 | 47.13 | 317,864 | +0.78(+1.68%) |
Mar 14, 2017 | 46.51 | 46.78 | 46.32 | 46.35 | 399,771 | -0.16(-0.33%) |
Mar 13, 2017 | 46.62 | 47.07 | 46.19 | 46.51 | 251,616 | -0.11(-0.24%) |
Mar 10, 2017 | 46.38 | 46.64 | 46.11 | 46.62 | 373,465 | +0.46(+0.99%) |
Mar 09, 2017 | 46.20 | 46.25 | 45.85 | 46.16 | 327,236 | +0.13(+0.28%) |
Mar 08, 2017 | 46.24 | 46.66 | 45.93 | 46.03 | 404,481 | -0.22(-0.48%) |
Mar 07, 2017 | 45.79 | 46.27 | 45.45 | 46.25 | 513,630 | +0.40(+0.88%) |
Mar 06, 2017 | 45.43 | 45.85 | 45.16 | 45.85 | 364,333 | +0.32(+0.70%) |
Mar 03, 2017 | 46.31 | 46.42 | 45.42 | 45.53 | 425,194 | -0.71(-1.53%) |
Mar 02, 2017 | 45.85 | 46.52 | 45.55 | 46.23 | 629,585 | +0.38(+0.82%) |