Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 47.49 | 47.50 | 46.81 | 47.15 | 1,406,891 | -0.19(-0.40%) |
May 30, 2017 | 47.41 | 47.69 | 47.18 | 47.34 | 1,650,384 | -0.17(-0.35%) |
May 26, 2017 | 47.42 | 47.84 | 47.30 | 47.51 | 768,865 | -0.01(-0.02%) |
May 25, 2017 | 46.94 | 47.69 | 46.88 | 47.52 | 1,064,034 | +0.69(+1.47%) |
May 24, 2017 | 46.54 | 47.06 | 46.54 | 46.83 | 672,506 | +0.35(+0.74%) |
May 23, 2017 | 46.31 | 46.51 | 45.99 | 46.48 | 1,229,722 | +0.34(+0.73%) |
May 22, 2017 | 46.34 | 46.59 | 46.09 | 46.15 | 1,121,159 | +0.29(+0.62%) |
May 19, 2017 | 45.62 | 46.27 | 45.57 | 45.86 | 1,264,018 | +0.36(+0.78%) |
May 18, 2017 | 45.47 | 45.90 | 44.84 | 45.51 | 1,140,206 | -0.06(-0.13%) |
May 17, 2017 | 47.53 | 47.01 | 45.50 | 45.56 | 2,374,416 | -1.96(-4.13%) |
May 16, 2017 | 47.37 | 47.67 | 47.12 | 47.53 | 903,052 | +0.21(+0.44%) |
May 15, 2017 | 47.44 | 47.65 | 47.22 | 47.32 | 860,071 | -0.11(-0.23%) |
May 12, 2017 | 47.92 | 47.95 | 47.06 | 47.43 | 1,884,584 | -0.48(-1.01%) |
May 11, 2017 | 46.06 | 48.01 | 45.91 | 47.91 | 4,850,099 | +1.67(+3.60%) |
May 10, 2017 | 46.41 | 46.47 | 45.89 | 46.25 | 865,158 | -0.20(-0.42%) |
May 09, 2017 | 46.07 | 46.69 | 45.89 | 46.44 | 1,436,531 | +0.38(+0.84%) |
May 08, 2017 | 45.98 | 46.29 | 45.92 | 46.06 | 973,986 | +0.07(+0.15%) |
May 05, 2017 | 45.70 | 46.00 | 45.58 | 45.99 | 761,083 | +0.37(+0.80%) |
May 04, 2017 | 45.66 | 45.83 | 45.31 | 45.62 | 779,419 | +0.02(+0.04%) |
May 03, 2017 | 45.07 | 45.65 | 44.98 | 45.60 | 1,308,002 | +0.47(+1.05%) |
May 02, 2017 | 45.48 | 45.58 | 45.05 | 45.13 | 2,494,584 | -0.37(-0.82%) |
May 01, 2017 | 46.08 | 46.11 | 45.47 | 45.51 | 1,748,128 | -0.52(-1.14%) |
Apr 28, 2017 | 46.50 | 46.53 | 45.98 | 46.03 | 1,733,680 | -0.41(-0.89%) |
Apr 27, 2017 | 46.51 | 46.70 | 46.25 | 46.44 | 968,564 | -0.07(-0.15%) |
Apr 26, 2017 | 46.35 | 46.77 | 46.35 | 46.51 | 1,653,578 | +0.12(+0.26%) |
Apr 25, 2017 | 46.46 | 46.73 | 46.32 | 46.39 | 1,772,054 | +0.08(+0.17%) |
Apr 24, 2017 | 46.72 | 47.32 | 46.14 | 46.31 | 2,320,880 | +0.29(+0.62%) |
Apr 21, 2017 | 45.54 | 46.37 | 45.54 | 46.03 | 2,718,427 | +0.74(+1.63%) |
Apr 20, 2017 | 45.36 | 45.65 | 44.75 | 45.29 | 3,828,244 | -0.10(-0.22%) |
Apr 19, 2017 | 45.38 | 46.24 | 45.01 | 45.39 | 2,979,177 | -1.31(-2.81%) |
Apr 18, 2017 | 46.00 | 46.81 | 45.89 | 46.70 | 2,649,527 | +0.48(+1.05%) |
Apr 17, 2017 | 46.21 | 46.37 | 45.87 | 46.22 | 1,317,282 | +0.31(+0.67%) |
Apr 13, 2017 | 46.55 | 46.98 | 45.90 | 45.91 | 1,683,883 | -0.91(-1.94%) |
Apr 12, 2017 | 47.22 | 47.22 | 46.70 | 46.82 | 1,512,895 | -0.53(-1.13%) |
Apr 11, 2017 | 47.28 | 47.36 | 46.72 | 47.35 | 1,181,104 | -0.16(-0.33%) |
Apr 10, 2017 | 47.03 | 47.75 | 46.93 | 47.51 | 1,481,355 | +0.48(+1.03%) |
Apr 07, 2017 | 46.90 | 47.35 | 46.55 | 47.02 | 1,103,039 | +0.25(+0.53%) |
Apr 06, 2017 | 46.35 | 46.86 | 46.09 | 46.78 | 647,024 | +0.47(+1.02%) |
Apr 05, 2017 | 46.80 | 47.20 | 46.27 | 46.30 | 1,402,058 | -0.26(-0.55%) |
Apr 04, 2017 | 46.16 | 46.65 | 46.10 | 46.56 | 1,012,877 | +0.28(+0.60%) |
Apr 03, 2017 | 46.92 | 47.01 | 45.98 | 46.28 | 1,569,211 | -0.66(-1.41%) |
Mar 31, 2017 | 46.58 | 47.06 | 46.57 | 46.95 | 2,195,208 | +0.27(+0.57%) |
Mar 30, 2017 | 46.47 | 46.91 | 46.32 | 46.68 | 952,808 | +0.23(+0.49%) |
Mar 29, 2017 | 46.20 | 46.64 | 46.06 | 46.45 | 922,151 | +0.10(+0.21%) |
Mar 28, 2017 | 45.66 | 46.77 | 45.55 | 46.35 | 961,324 | +0.62(+1.36%) |
Mar 27, 2017 | 44.99 | 45.91 | 44.58 | 45.73 | 1,184,625 | +0.21(+0.45%) |
Mar 24, 2017 | 46.33 | 46.39 | 45.34 | 45.53 | 1,594,649 | -0.75(-1.62%) |
Mar 23, 2017 | 46.41 | 46.76 | 46.22 | 46.27 | 1,026,205 | -0.21(-0.45%) |
Mar 22, 2017 | 46.10 | 46.68 | 45.83 | 46.48 | 1,096,441 | +0.34(+0.73%) |
Mar 21, 2017 | 47.26 | 47.28 | 45.89 | 46.15 | 2,015,494 | -0.84(-1.78%) |
Mar 20, 2017 | 47.13 | 47.59 | 46.92 | 46.99 | 1,276,123 | -0.11(-0.23%) |
Mar 17, 2017 | 47.13 | 47.42 | 46.76 | 47.09 | 2,111,068 | +0.09(+0.19%) |
Mar 16, 2017 | 47.35 | 47.43 | 46.71 | 47.01 | 978,015 | -0.19(-0.40%) |
Mar 15, 2017 | 46.75 | 47.32 | 46.65 | 47.19 | 990,593 | +0.63(+1.36%) |
Mar 14, 2017 | 46.48 | 46.61 | 46.16 | 46.56 | 1,127,453 | -0.18(-0.38%) |
Mar 13, 2017 | 46.95 | 47.24 | 46.74 | 46.74 | 1,120,023 | -0.25(-0.52%) |
Mar 10, 2017 | 47.08 | 47.11 | 46.53 | 46.99 | 1,251,600 | +0.20(+0.42%) |
Mar 09, 2017 | 47.44 | 47.67 | 46.70 | 46.79 | 1,634,478 | -0.58(-1.23%) |
Mar 08, 2017 | 47.22 | 47.42 | 46.96 | 47.37 | 1,423,474 | +0.19(+0.40%) |
Mar 07, 2017 | 47.12 | 47.56 | 47.00 | 47.18 | 1,516,564 | -0.22(-0.46%) |
Mar 06, 2017 | 46.72 | 47.61 | 46.72 | 47.40 | 1,413,173 | +0.01(+0.02%) |
Mar 03, 2017 | 48.21 | 48.44 | 47.34 | 47.39 | 1,510,501 | -0.76(-1.58%) |
Mar 02, 2017 | 48.76 | 48.83 | 48.13 | 48.15 | 1,819,426 | -0.74(-1.51%) |