Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 48.58 | 48.70 | 48.55 | 48.66 | 1,259,448 | +0.15(+0.30%) |
May 30, 2017 | 48.42 | 48.53 | 48.38 | 48.51 | 1,365,103 | +0.07(+0.14%) |
May 26, 2017 | 48.47 | 48.50 | 48.42 | 48.45 | 899,797 | -0.03(-0.06%) |
May 25, 2017 | 48.23 | 48.52 | 48.19 | 48.48 | 1,323,043 | +0.35(+0.74%) |
May 24, 2017 | 47.96 | 48.16 | 47.94 | 48.12 | 1,005,759 | +0.20(+0.41%) |
May 23, 2017 | 47.87 | 48.00 | 47.86 | 47.92 | 1,182,322 | +0.06(+0.12%) |
May 22, 2017 | 47.61 | 47.90 | 47.56 | 47.86 | 967,658 | +0.31(+0.64%) |
May 19, 2017 | 47.40 | 47.63 | 47.34 | 47.56 | 1,073,229 | +0.18(+0.37%) |
May 18, 2017 | 47.19 | 47.51 | 47.11 | 47.38 | 1,445,378 | +0.13(+0.27%) |
May 17, 2017 | 47.31 | 47.45 | 47.20 | 47.25 | 1,701,544 | -0.27(-0.56%) |
May 16, 2017 | 47.73 | 47.80 | 47.50 | 47.52 | 1,298,857 | -0.18(-0.37%) |
May 15, 2017 | 47.53 | 47.73 | 47.52 | 47.70 | 1,206,379 | +0.23(+0.48%) |
May 12, 2017 | 47.55 | 47.58 | 47.46 | 47.47 | 1,153,674 | -0.09(-0.19%) |
May 11, 2017 | 47.54 | 47.58 | 47.36 | 47.56 | 1,872,826 | -0.07(-0.14%) |
May 10, 2017 | 47.55 | 47.63 | 47.50 | 47.63 | 1,946,235 | +0.06(+0.12%) |
May 09, 2017 | 47.71 | 47.75 | 47.48 | 47.57 | 1,179,939 | -0.12(-0.25%) |
May 08, 2017 | 47.82 | 47.85 | 47.66 | 47.69 | 1,488,655 | -0.15(-0.31%) |
May 05, 2017 | 47.73 | 47.84 | 47.68 | 47.83 | 959,097 | +0.18(+0.37%) |
May 04, 2017 | 47.52 | 47.67 | 47.46 | 47.66 | 1,077,207 | +0.19(+0.39%) |
May 03, 2017 | 47.54 | 47.56 | 47.37 | 47.47 | 1,590,367 | -0.17(-0.35%) |
May 02, 2017 | 47.67 | 47.71 | 47.58 | 47.64 | 1,478,380 | -0.02(-0.04%) |
May 01, 2017 | 47.77 | 47.78 | 47.59 | 47.66 | 1,104,762 | -0.05(-0.10%) |
Apr 28, 2017 | 47.79 | 47.79 | 47.62 | 47.71 | 1,240,537 | -0.11(-0.23%) |
Apr 27, 2017 | 47.79 | 47.93 | 47.75 | 47.81 | 1,098,356 | +0.05(+0.10%) |
Apr 26, 2017 | 47.78 | 47.90 | 47.70 | 47.77 | 3,426,498 | -0.01(-0.02%) |
Apr 25, 2017 | 47.72 | 47.86 | 47.66 | 47.78 | 2,470,603 | +0.14(+0.29%) |
Apr 24, 2017 | 47.62 | 47.70 | 47.50 | 47.64 | 1,419,041 | +0.35(+0.75%) |
Apr 21, 2017 | 47.31 | 47.37 | 47.20 | 47.28 | 1,439,208 | -0.03(-0.06%) |
Apr 20, 2017 | 47.20 | 47.40 | 47.06 | 47.31 | 1,667,450 | +0.15(+0.31%) |
Apr 19, 2017 | 47.24 | 47.31 | 47.11 | 47.16 | 1,416,771 | -0.01(-0.02%) |
Apr 18, 2017 | 47.10 | 47.20 | 47.07 | 47.17 | 1,127,404 | +0.01(+0.02%) |
Apr 17, 2017 | 46.88 | 47.17 | 46.88 | 47.16 | 1,094,657 | +0.31(+0.65%) |
Apr 13, 2017 | 46.97 | 47.07 | 46.84 | 46.86 | 1,637,896 | -0.18(-0.38%) |
Apr 12, 2017 | 47.03 | 47.09 | 46.96 | 47.04 | 1,241,287 | -0.06(-0.13%) |
Apr 11, 2017 | 47.01 | 47.10 | 46.87 | 47.10 | 3,227,549 | +0.05(+0.10%) |
Apr 10, 2017 | 46.98 | 47.12 | 46.92 | 47.05 | 1,706,404 | +0.07(+0.15%) |
Apr 07, 2017 | 46.94 | 47.09 | 46.94 | 46.98 | 2,200,948 | -0.03(-0.06%) |
Apr 06, 2017 | 47.02 | 47.08 | 46.89 | 47.01 | 1,130,667 | -0.02(-0.04%) |
Apr 05, 2017 | 47.10 | 47.29 | 46.93 | 47.03 | 4,018,666 | +0.02(+0.04%) |
Apr 04, 2017 | 46.95 | 47.04 | 46.89 | 47.01 | 1,588,603 | +0.02(+0.04%) |
Apr 03, 2017 | 47.06 | 47.10 | 46.82 | 46.99 | 1,761,144 | -0.06(-0.13%) |
Mar 31, 2017 | 47.06 | 47.15 | 47.03 | 47.05 | 1,360,092 | -0.03(-0.06%) |
Mar 30, 2017 | 47.02 | 47.11 | 46.92 | 47.08 | 1,454,370 | +0.01(+0.02%) |
Mar 29, 2017 | 47.07 | 47.09 | 46.93 | 47.07 | 1,208,601 | -0.01(-0.02%) |
Mar 28, 2017 | 46.90 | 47.16 | 46.82 | 47.08 | 1,721,223 | +0.13(+0.27%) |
Mar 27, 2017 | 46.79 | 47.00 | 46.77 | 46.95 | 1,852,678 | -0.09(-0.19%) |
Mar 24, 2017 | 47.11 | 47.21 | 46.91 | 47.04 | 2,370,460 | -0.04(-0.09%) |
Mar 23, 2017 | 47.06 | 47.33 | 47.01 | 47.08 | 1,665,686 | -0.03(-0.06%) |
Mar 22, 2017 | 47.10 | 47.18 | 46.96 | 47.11 | 2,584,308 | +0.07(+0.15%) |
Mar 21, 2017 | 47.32 | 47.44 | 47.03 | 47.04 | 5,376,909 | -0.23(-0.48%) |
Mar 20, 2017 | 47.41 | 47.42 | 47.19 | 47.26 | 1,686,625 | -0.11(-0.23%) |
Mar 17, 2017 | 47.35 | 47.50 | 47.27 | 47.37 | 1,028,593 | +0.14(+0.29%) |
Mar 16, 2017 | 47.41 | 47.41 | 47.14 | 47.23 | 1,141,202 | -0.16(-0.33%) |
Mar 15, 2017 | 47.04 | 47.51 | 47.02 | 47.39 | 2,089,401 | +0.46(+0.98%) |
Mar 14, 2017 | 46.98 | 47.02 | 46.86 | 46.93 | 2,263,317 | -0.15(-0.31%) |
Mar 13, 2017 | 47.00 | 47.08 | 46.91 | 47.08 | 1,987,617 | +0.08(+0.17%) |
Mar 10, 2017 | 46.89 | 47.03 | 46.82 | 47.00 | 1,411,058 | +0.21(+0.44%) |
Mar 09, 2017 | 46.78 | 46.87 | 46.67 | 46.79 | 1,572,805 | +0.02(+0.04%) |
Mar 08, 2017 | 46.87 | 46.95 | 46.75 | 46.77 | 2,715,429 | -0.16(-0.33%) |
Mar 07, 2017 | 46.92 | 47.02 | 46.89 | 46.93 | 1,505,993 | -0.08(-0.17%) |
Mar 06, 2017 | 46.95 | 47.07 | 46.91 | 47.01 | 1,891,699 | -0.09(-0.19%) |
Mar 03, 2017 | 47.18 | 47.18 | 46.97 | 47.10 | 1,843,620 | -0.09(-0.19%) |
Mar 02, 2017 | 47.25 | 47.33 | 47.16 | 47.18 | 3,595,801 | -0.11(-0.23%) |