Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 45.82 | 45.82 | 45.30 | 45.56 | 1,103,965 | -0.22(-0.48%) |
May 30, 2017 | 45.95 | 45.96 | 45.73 | 45.78 | 181,734 | -0.27(-0.60%) |
May 26, 2017 | 46.10 | 46.15 | 46.04 | 46.06 | 296,679 | -0.09(-0.20%) |
May 25, 2017 | 46.14 | 46.30 | 46.08 | 46.15 | 335,277 | +0.10(+0.22%) |
May 24, 2017 | 46.03 | 46.09 | 45.90 | 46.05 | 338,485 | +0.09(+0.20%) |
May 23, 2017 | 45.73 | 46.06 | 45.60 | 45.96 | 407,377 | +0.30(+0.65%) |
May 22, 2017 | 45.66 | 45.74 | 45.47 | 45.66 | 397,906 | +0.15(+0.34%) |
May 19, 2017 | 45.27 | 45.71 | 45.24 | 45.51 | 546,146 | +0.35(+0.77%) |
May 18, 2017 | 44.93 | 45.36 | 44.92 | 45.16 | 764,653 | +0.13(+0.29%) |
May 17, 2017 | 45.44 | 45.61 | 44.92 | 45.02 | 2,904,239 | -1.00(-2.18%) |
May 16, 2017 | 46.11 | 46.12 | 45.86 | 46.03 | 707,551 | +0.01(+0.02%) |
May 15, 2017 | 45.76 | 46.09 | 45.76 | 46.02 | 866,377 | +0.33(+0.72%) |
May 12, 2017 | 45.74 | 45.76 | 45.52 | 45.69 | 533,120 | -0.17(-0.38%) |
May 11, 2017 | 46.01 | 46.01 | 45.56 | 45.86 | 755,078 | -0.27(-0.58%) |
May 10, 2017 | 45.89 | 46.15 | 45.83 | 46.13 | 839,338 | +0.16(+0.35%) |
May 09, 2017 | 46.24 | 46.30 | 45.84 | 45.97 | 482,150 | -0.20(-0.44%) |
May 08, 2017 | 46.28 | 46.38 | 46.07 | 46.17 | 408,136 | -0.11(-0.23%) |
May 05, 2017 | 46.37 | 46.39 | 46.11 | 46.28 | 627,755 | +0.04(+0.09%) |
May 04, 2017 | 46.39 | 46.46 | 46.03 | 46.24 | 1,047,675 | +0.06(+0.12%) |
May 03, 2017 | 46.04 | 46.22 | 45.97 | 46.18 | 852,898 | +0.06(+0.12%) |
May 02, 2017 | 46.20 | 46.25 | 45.96 | 46.12 | 1,339,655 | -0.04(-0.08%) |
May 01, 2017 | 46.08 | 46.29 | 45.92 | 46.16 | 1,720,340 | +0.25(+0.55%) |
Apr 28, 2017 | 46.30 | 46.31 | 45.90 | 45.91 | 1,433,104 | -0.46(-0.99%) |
Apr 27, 2017 | 46.54 | 46.55 | 46.18 | 46.37 | 902,947 | -0.15(-0.32%) |
Apr 26, 2017 | 46.51 | 46.84 | 46.44 | 46.52 | 1,385,347 | -0.02(-0.04%) |
Apr 25, 2017 | 46.59 | 46.71 | 46.51 | 46.54 | 1,970,279 | +0.32(+0.69%) |
Apr 24, 2017 | 46.38 | 46.45 | 46.10 | 46.22 | 1,162,145 | +0.60(+1.32%) |
Apr 21, 2017 | 45.92 | 45.96 | 45.56 | 45.62 | 1,477,952 | -0.31(-0.67%) |
Apr 20, 2017 | 45.59 | 45.97 | 45.43 | 45.93 | 2,163,388 | +0.56(+1.23%) |
Apr 19, 2017 | 45.70 | 45.78 | 45.28 | 45.37 | 1,180,355 | -0.08(-0.18%) |
Apr 18, 2017 | 45.49 | 45.62 | 45.20 | 45.45 | 1,336,744 | -0.21(-0.46%) |
Apr 17, 2017 | 45.11 | 45.68 | 45.01 | 45.66 | 821,314 | +0.68(+1.50%) |
Apr 13, 2017 | 45.29 | 45.63 | 44.98 | 44.98 | 1,888,896 | -0.45(-0.99%) |
Apr 12, 2017 | 45.69 | 45.82 | 45.38 | 45.43 | 1,103,963 | -0.33(-0.72%) |
Apr 11, 2017 | 45.62 | 45.77 | 45.34 | 45.76 | 1,200,872 | +0.00(+0.01%) |
Apr 10, 2017 | 45.74 | 46.00 | 45.59 | 45.75 | 468,470 | +0.00(+0.00%) |
Apr 07, 2017 | 45.64 | 46.01 | 45.57 | 45.75 | 586,627 | -0.12(-0.26%) |
Apr 06, 2017 | 45.66 | 46.00 | 45.40 | 45.87 | 464,856 | +0.25(+0.55%) |
Apr 05, 2017 | 46.20 | 46.33 | 45.60 | 45.62 | 997,323 | -0.24(-0.53%) |
Apr 04, 2017 | 45.71 | 45.98 | 45.71 | 45.86 | 1,133,961 | -0.07(-0.14%) |
Apr 03, 2017 | 46.05 | 46.12 | 45.52 | 45.93 | 3,253,435 | -0.10(-0.22%) |
Mar 31, 2017 | 46.11 | 46.26 | 46.02 | 46.03 | 665,352 | -0.19(-0.41%) |
Mar 30, 2017 | 45.77 | 46.30 | 45.73 | 46.22 | 939,850 | +0.47(+1.03%) |
Mar 29, 2017 | 45.86 | 45.89 | 45.63 | 45.75 | 735,523 | -0.10(-0.22%) |
Mar 28, 2017 | 45.35 | 46.01 | 45.22 | 45.86 | 1,344,004 | +0.50(+1.09%) |
Mar 27, 2017 | 44.80 | 45.41 | 44.75 | 45.36 | 2,483,372 | -0.26(-0.57%) |
Mar 24, 2017 | 45.78 | 45.88 | 45.36 | 45.62 | 1,377,119 | -0.02(-0.05%) |
Mar 23, 2017 | 45.42 | 46.06 | 45.35 | 45.64 | 1,731,682 | +0.17(+0.38%) |
Mar 22, 2017 | 45.37 | 45.58 | 45.06 | 45.47 | 2,901,518 | -0.05(-0.11%) |
Mar 21, 2017 | 46.81 | 46.81 | 45.45 | 45.52 | 3,109,502 | -1.08(-2.32%) |
Mar 20, 2017 | 46.85 | 46.89 | 46.58 | 46.60 | 1,809,404 | -0.31(-0.66%) |
Mar 17, 2017 | 47.29 | 47.29 | 46.87 | 46.91 | 1,136,441 | -0.30(-0.64%) |
Mar 16, 2017 | 47.19 | 47.43 | 47.13 | 47.21 | 848,796 | +0.13(+0.28%) |
Mar 15, 2017 | 47.08 | 47.22 | 46.97 | 47.08 | 2,300,706 | +0.12(+0.25%) |
Mar 14, 2017 | 46.90 | 46.97 | 46.69 | 46.96 | 1,359,083 | -0.07(-0.16%) |
Mar 13, 2017 | 47.00 | 47.12 | 46.86 | 47.03 | 555,222 | +0.08(+0.17%) |
Mar 10, 2017 | 47.26 | 47.27 | 46.72 | 46.96 | 729,503 | -0.04(-0.07%) |
Mar 09, 2017 | 47.06 | 47.33 | 46.84 | 46.99 | 614,330 | -0.02(-0.05%) |
Mar 08, 2017 | 47.44 | 47.57 | 46.98 | 47.01 | 560,226 | -0.18(-0.37%) |
Mar 07, 2017 | 47.26 | 47.33 | 47.11 | 47.19 | 351,227 | -0.13(-0.28%) |
Mar 06, 2017 | 47.39 | 47.43 | 47.15 | 47.32 | 954,852 | -0.27(-0.57%) |
Mar 03, 2017 | 47.51 | 47.67 | 47.41 | 47.59 | 564,876 | +0.10(+0.20%) |
Mar 02, 2017 | 48.17 | 48.17 | 47.47 | 47.50 | 591,003 | -0.55(-1.15%) |