Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 46.86 | 47.09 | 45.41 | 46.71 | 9,834,250 | -0.03(-0.05%) |
May 30, 2017 | 46.58 | 46.90 | 45.94 | 46.74 | 1,301,859 | -0.11(-0.24%) |
May 26, 2017 | 47.18 | 47.45 | 46.68 | 46.85 | 974,001 | -0.56(-1.19%) |
May 25, 2017 | 47.40 | 47.94 | 47.15 | 47.41 | 1,095,324 | +0.19(+0.40%) |
May 24, 2017 | 47.58 | 47.75 | 46.90 | 47.22 | 932,951 | -0.32(-0.66%) |
May 23, 2017 | 46.85 | 47.81 | 46.39 | 47.54 | 783,477 | +0.80(+1.72%) |
May 22, 2017 | 46.77 | 46.89 | 46.15 | 46.74 | 955,692 | +0.26(+0.57%) |
May 19, 2017 | 46.37 | 46.94 | 46.23 | 46.47 | 1,261,423 | +0.32(+0.70%) |
May 18, 2017 | 45.46 | 46.39 | 45.41 | 46.15 | 1,805,260 | +0.46(+1.01%) |
May 17, 2017 | 46.72 | 47.36 | 45.30 | 45.69 | 2,356,526 | -2.41(-5.00%) |
May 16, 2017 | 47.37 | 48.22 | 47.13 | 48.10 | 1,690,658 | +0.74(+1.57%) |
May 15, 2017 | 47.09 | 47.54 | 46.97 | 47.35 | 761,465 | +0.42(+0.89%) |
May 12, 2017 | 46.54 | 47.02 | 46.12 | 46.93 | 1,154,692 | -0.01(-0.02%) |
May 11, 2017 | 47.24 | 47.60 | 46.41 | 46.94 | 893,275 | -0.56(-1.19%) |
May 10, 2017 | 47.11 | 47.83 | 47.09 | 47.51 | 1,175,508 | +0.13(+0.27%) |
May 09, 2017 | 47.48 | 47.93 | 46.88 | 47.38 | 1,000,254 | -0.03(-0.07%) |
May 08, 2017 | 47.66 | 47.84 | 46.88 | 47.41 | 1,154,422 | -0.13(-0.27%) |
May 05, 2017 | 47.75 | 47.98 | 47.28 | 47.54 | 1,132,737 | +0.04(+0.09%) |
May 04, 2017 | 47.62 | 48.10 | 47.17 | 47.50 | 1,092,456 | +0.32(+0.67%) |
May 03, 2017 | 46.52 | 47.24 | 46.18 | 47.18 | 1,243,392 | +0.39(+0.84%) |
May 02, 2017 | 47.18 | 47.24 | 46.53 | 46.79 | 1,085,059 | -0.39(-0.83%) |
May 01, 2017 | 46.68 | 47.81 | 46.35 | 47.18 | 2,101,846 | +0.86(+1.86%) |
Apr 28, 2017 | 47.72 | 47.86 | 46.29 | 46.32 | 1,262,975 | -1.32(-2.78%) |
Apr 27, 2017 | 48.44 | 48.44 | 47.63 | 47.64 | 1,786,089 | -0.62(-1.29%) |
Apr 26, 2017 | 47.93 | 48.68 | 47.59 | 48.27 | 2,215,071 | +0.22(+0.46%) |
Apr 25, 2017 | 48.06 | 48.41 | 47.96 | 48.05 | 1,746,815 | +0.42(+0.87%) |
Apr 24, 2017 | 47.04 | 48.32 | 46.90 | 47.63 | 2,097,272 | +1.62(+3.53%) |
Apr 21, 2017 | 45.70 | 46.68 | 45.67 | 46.00 | 2,852,778 | +0.54(+1.18%) |
Apr 20, 2017 | 44.64 | 46.06 | 44.58 | 45.47 | 2,675,071 | +1.99(+4.58%) |
Apr 19, 2017 | 43.10 | 43.68 | 42.94 | 43.48 | 1,199,857 | +0.85(+2.00%) |
Apr 18, 2017 | 42.77 | 43.15 | 42.00 | 42.63 | 1,131,162 | -0.45(-1.05%) |
Apr 17, 2017 | 42.16 | 43.11 | 41.47 | 43.08 | 1,030,822 | +1.04(+2.47%) |
Apr 13, 2017 | 43.02 | 43.35 | 42.03 | 42.04 | 1,625,330 | -1.28(-2.96%) |
Apr 12, 2017 | 43.73 | 43.91 | 43.03 | 43.32 | 1,304,089 | -0.35(-0.80%) |
Apr 11, 2017 | 43.24 | 43.73 | 42.84 | 43.67 | 1,215,644 | +0.15(+0.35%) |
Apr 10, 2017 | 43.87 | 44.36 | 43.16 | 43.52 | 750,276 | -0.42(-0.95%) |
Apr 07, 2017 | 43.42 | 44.11 | 43.20 | 43.94 | 840,910 | +0.13(+0.29%) |
Apr 06, 2017 | 43.18 | 44.06 | 42.70 | 43.81 | 886,023 | +0.71(+1.64%) |
Apr 05, 2017 | 44.35 | 44.71 | 43.01 | 43.10 | 1,019,176 | -0.61(-1.40%) |
Apr 04, 2017 | 43.35 | 43.98 | 43.35 | 43.72 | 738,495 | -0.08(-0.17%) |
Apr 03, 2017 | 43.92 | 45.02 | 42.99 | 43.79 | 874,756 | -0.10(-0.23%) |
Mar 31, 2017 | 44.59 | 44.70 | 43.53 | 43.89 | 918,976 | -0.72(-1.62%) |
Mar 30, 2017 | 43.29 | 44.78 | 43.25 | 44.62 | 1,064,845 | +1.45(+3.35%) |
Mar 29, 2017 | 43.28 | 43.48 | 42.78 | 43.17 | 985,327 | -0.20(-0.45%) |
Mar 28, 2017 | 42.35 | 43.64 | 42.14 | 43.37 | 929,677 | +0.71(+1.65%) |
Mar 27, 2017 | 41.87 | 42.78 | 40.89 | 42.66 | 967,239 | -0.27(-0.63%) |
Mar 24, 2017 | 43.22 | 43.49 | 42.46 | 42.93 | 946,264 | +0.02(+0.04%) |
Mar 23, 2017 | 42.45 | 43.38 | 42.11 | 42.92 | 1,204,706 | +0.45(+1.06%) |
Mar 22, 2017 | 43.27 | 41.76 | 42.47 | 1,681,421 | -0.22(-0.52%) | |
Mar 21, 2017 | 46.00 | 46.32 | 42.63 | 42.69 | 1,868,375 | -3.01(-6.59%) |
Mar 20, 2017 | 46.43 | 46.43 | 45.70 | 45.70 | 896,996 | -0.84(-1.81%) |
Mar 17, 2017 | 46.62 | 46.74 | 45.89 | 46.54 | 1,763,867 | -0.09(-0.18%) |
Mar 16, 2017 | 46.20 | 46.79 | 46.07 | 46.62 | 1,133,199 | +0.20(+0.42%) |
Mar 15, 2017 | 47.12 | 47.29 | 46.23 | 46.43 | 1,138,645 | -0.47(-1.00%) |
Mar 14, 2017 | 46.59 | 46.92 | 46.19 | 46.90 | 774,637 | +0.03(+0.05%) |
Mar 13, 2017 | 46.54 | 47.19 | 46.40 | 46.87 | 726,563 | +0.25(+0.53%) |
Mar 10, 2017 | 47.02 | 47.02 | 45.88 | 46.62 | 726,534 | -0.14(-0.29%) |
Mar 09, 2017 | 46.94 | 47.36 | 46.38 | 46.76 | 618,739 | -0.08(-0.16%) |
Mar 08, 2017 | 47.19 | 47.48 | 46.73 | 46.84 | 956,975 | +0.17(+0.36%) |
Mar 07, 2017 | 46.41 | 47.02 | 45.93 | 46.67 | 771,781 | +0.21(+0.46%) |
Mar 06, 2017 | 46.58 | 47.19 | 46.00 | 46.45 | 974,190 | -0.28(-0.60%) |
Mar 03, 2017 | 46.72 | 46.95 | 46.34 | 46.74 | 663,460 | +0.30(+0.64%) |
Mar 02, 2017 | 48.24 | 48.45 | 46.26 | 46.44 | 1,203,850 | -1.64(-3.41%) |