Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 49.18 | 49.70 | 49.17 | 49.60 | 1,958,455 | +0.47(+0.96%) |
May 30, 2017 | 49.07 | 49.28 | 48.99 | 49.13 | 1,136,652 | +0.06(+0.13%) |
May 26, 2017 | 49.02 | 49.21 | 48.94 | 49.07 | 1,033,426 | +0.03(+0.06%) |
May 25, 2017 | 48.69 | 49.12 | 48.53 | 49.04 | 1,147,179 | +0.34(+0.70%) |
May 24, 2017 | 48.60 | 48.74 | 48.49 | 48.70 | 1,290,382 | +0.21(+0.44%) |
May 23, 2017 | 48.18 | 48.63 | 48.16 | 48.49 | 3,064,779 | +0.32(+0.66%) |
May 22, 2017 | 47.66 | 48.25 | 47.54 | 48.17 | 1,336,658 | +0.50(+1.05%) |
May 19, 2017 | 47.72 | 47.75 | 47.37 | 47.67 | 2,122,761 | -0.10(-0.22%) |
May 18, 2017 | 47.91 | 48.20 | 47.46 | 47.77 | 1,885,161 | +0.04(+0.08%) |
May 17, 2017 | 47.37 | 47.94 | 47.31 | 47.73 | 1,488,233 | +0.44(+0.94%) |
May 16, 2017 | 47.70 | 47.80 | 47.27 | 47.29 | 1,357,275 | -0.41(-0.86%) |
May 15, 2017 | 47.50 | 47.74 | 47.32 | 47.70 | 1,050,896 | +0.21(+0.45%) |
May 12, 2017 | 47.14 | 47.56 | 47.14 | 47.49 | 1,016,311 | +0.32(+0.67%) |
May 11, 2017 | 46.82 | 47.17 | 46.69 | 47.17 | 1,612,885 | +0.20(+0.42%) |
May 10, 2017 | 47.09 | 47.19 | 46.76 | 46.97 | 1,473,086 | -0.10(-0.20%) |
May 09, 2017 | 47.27 | 47.44 | 47.01 | 47.07 | 1,134,549 | -0.33(-0.69%) |
May 08, 2017 | 47.33 | 47.43 | 47.08 | 47.39 | 1,429,034 | +0.17(+0.35%) |
May 05, 2017 | 47.35 | 47.50 | 47.17 | 47.23 | 1,168,264 | +0.05(+0.10%) |
May 04, 2017 | 46.08 | 47.20 | 46.08 | 47.18 | 1,650,249 | +0.30(+0.64%) |
May 03, 2017 | 46.90 | 47.17 | 46.81 | 46.88 | 1,200,468 | -0.09(-0.19%) |
May 02, 2017 | 47.01 | 47.14 | 46.65 | 46.96 | 1,464,541 | +0.06(+0.14%) |
May 01, 2017 | 47.25 | 47.25 | 46.74 | 46.90 | 1,086,010 | -0.21(-0.44%) |
Apr 28, 2017 | 47.36 | 47.38 | 46.93 | 47.11 | 2,558,657 | -0.29(-0.62%) |
Apr 27, 2017 | 47.38 | 47.82 | 47.34 | 47.40 | 1,878,172 | +0.02(+0.05%) |
Apr 26, 2017 | 47.54 | 47.71 | 47.35 | 47.38 | 1,393,876 | -0.21(-0.43%) |
Apr 25, 2017 | 47.43 | 47.71 | 47.30 | 47.58 | 1,689,754 | -0.02(-0.05%) |
Apr 24, 2017 | 47.58 | 47.73 | 47.19 | 47.61 | 1,293,897 | +0.18(+0.38%) |
Apr 21, 2017 | 47.15 | 47.56 | 47.14 | 47.42 | 1,622,561 | +0.29(+0.61%) |
Apr 20, 2017 | 47.30 | 47.25 | 46.81 | 47.14 | 1,418,814 | -0.16(-0.34%) |
Apr 19, 2017 | 47.68 | 47.69 | 47.05 | 47.30 | 1,783,928 | -0.40(-0.83%) |
Apr 18, 2017 | 47.74 | 47.98 | 47.50 | 47.69 | 1,747,360 | -0.12(-0.25%) |
Apr 17, 2017 | 47.41 | 47.85 | 47.37 | 47.81 | 1,908,545 | +0.53(+1.12%) |
Apr 13, 2017 | 47.35 | 47.52 | 47.03 | 47.28 | 1,334,058 | -0.21(-0.43%) |
Apr 12, 2017 | 46.85 | 47.51 | 46.78 | 47.49 | 1,614,499 | +0.53(+1.13%) |
Apr 11, 2017 | 46.92 | 47.07 | 46.67 | 46.96 | 1,531,969 | -0.06(-0.12%) |
Apr 10, 2017 | 47.04 | 47.10 | 46.73 | 47.01 | 1,306,882 | -0.10(-0.20%) |
Apr 07, 2017 | 47.32 | 47.46 | 47.06 | 47.11 | 2,074,597 | -0.11(-0.24%) |
Apr 06, 2017 | 46.96 | 47.24 | 46.69 | 47.22 | 2,161,343 | +0.10(+0.22%) |
Apr 05, 2017 | 46.58 | 47.17 | 46.50 | 47.11 | 2,180,527 | +0.44(+0.93%) |
Apr 04, 2017 | 46.65 | 46.82 | 46.44 | 46.68 | 2,708,251 | -0.02(-0.05%) |
Apr 03, 2017 | 46.60 | 46.73 | 46.21 | 46.70 | 1,519,800 | +0.09(+0.19%) |
Mar 31, 2017 | 46.44 | 46.86 | 46.44 | 46.61 | 2,106,748 | +0.13(+0.27%) |
Mar 30, 2017 | 46.65 | 46.74 | 46.29 | 46.49 | 1,495,649 | -0.36(-0.76%) |
Mar 29, 2017 | 47.13 | 47.13 | 46.69 | 46.84 | 1,833,247 | -0.33(-0.71%) |
Mar 28, 2017 | 47.19 | 47.37 | 46.98 | 47.18 | 2,206,288 | -0.05(-0.10%) |
Mar 27, 2017 | 47.79 | 47.87 | 47.02 | 47.23 | 1,728,104 | -0.36(-0.77%) |
Mar 24, 2017 | 47.25 | 47.71 | 47.19 | 47.59 | 1,652,672 | +0.27(+0.57%) |
Mar 23, 2017 | 47.27 | 47.80 | 47.21 | 47.32 | 1,570,506 | -0.03(-0.07%) |
Mar 22, 2017 | 47.39 | 47.75 | 47.20 | 47.35 | 1,909,417 | +0.21(+0.45%) |
Mar 21, 2017 | 46.32 | 47.36 | 46.27 | 47.14 | 2,247,467 | +0.76(+1.64%) |
Mar 20, 2017 | 46.77 | 47.03 | 46.27 | 46.38 | 1,662,450 | -0.36(-0.76%) |
Mar 17, 2017 | 46.61 | 47.11 | 46.54 | 46.73 | 4,206,513 | +0.31(+0.67%) |
Mar 16, 2017 | 46.67 | 46.75 | 46.31 | 46.42 | 1,321,052 | -0.47(-1.00%) |
Mar 15, 2017 | 46.31 | 47.14 | 46.27 | 46.89 | 2,615,380 | +0.63(+1.37%) |
Mar 14, 2017 | 46.00 | 46.26 | 45.77 | 46.26 | 2,056,433 | +0.23(+0.50%) |
Mar 13, 2017 | 45.74 | 46.13 | 45.70 | 46.03 | 2,899,346 | +0.26(+0.57%) |
Mar 10, 2017 | 45.83 | 46.09 | 45.54 | 45.77 | 1,539,864 | +0.26(+0.58%) |
Mar 09, 2017 | 45.74 | 46.00 | 45.43 | 45.50 | 1,292,722 | -0.11(-0.24%) |
Mar 08, 2017 | 45.94 | 46.15 | 45.54 | 45.62 | 1,670,175 | -0.82(-1.78%) |
Mar 07, 2017 | 46.15 | 46.61 | 46.15 | 46.44 | 2,084,155 | +0.17(+0.36%) |
Mar 06, 2017 | 46.20 | 46.37 | 45.96 | 46.27 | 1,941,356 | +0.06(+0.12%) |
Mar 03, 2017 | 46.38 | 46.47 | 45.92 | 46.22 | 2,110,989 | -0.25(-0.53%) |
Mar 02, 2017 | 46.00 | 46.76 | 45.92 | 46.46 | 1,587,390 | +0.32(+0.69%) |