Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 46.99 | 46.99 | 46.20 | 46.76 | 165,528 | -0.19(-0.41%) |
May 30, 2017 | 46.89 | 47.19 | 46.65 | 46.95 | 156,402 | -0.02(-0.04%) |
May 26, 2017 | 46.95 | 47.17 | 46.78 | 46.97 | 121,836 | -0.04(-0.08%) |
May 25, 2017 | 46.97 | 47.18 | 46.73 | 47.01 | 199,509 | +0.31(+0.67%) |
May 24, 2017 | 47.29 | 47.56 | 46.61 | 46.69 | 214,831 | -0.51(-1.07%) |
May 23, 2017 | 46.82 | 47.41 | 46.65 | 47.20 | 231,318 | +0.43(+0.93%) |
May 22, 2017 | 46.39 | 46.87 | 46.09 | 46.77 | 372,346 | +0.64(+1.38%) |
May 19, 2017 | 45.97 | 46.58 | 45.86 | 46.13 | 472,730 | +0.22(+0.48%) |
May 18, 2017 | 46.34 | 46.34 | 45.71 | 45.91 | 282,889 | -0.46(-0.99%) |
May 17, 2017 | 47.68 | 47.12 | 46.35 | 46.37 | 214,244 | -1.31(-2.74%) |
May 16, 2017 | 48.04 | 48.04 | 47.50 | 47.68 | 202,346 | -0.22(-0.46%) |
May 15, 2017 | 47.85 | 48.33 | 47.70 | 47.90 | 270,315 | +0.25(+0.52%) |
May 12, 2017 | 47.56 | 47.82 | 47.45 | 47.65 | 143,935 | -0.08(-0.17%) |
May 11, 2017 | 48.08 | 48.08 | 47.15 | 47.73 | 174,969 | -0.45(-0.94%) |
May 10, 2017 | 48.00 | 48.21 | 47.68 | 48.19 | 136,966 | +0.14(+0.29%) |
May 09, 2017 | 48.49 | 48.54 | 47.83 | 48.05 | 213,008 | -0.39(-0.80%) |
May 08, 2017 | 49.02 | 49.26 | 48.26 | 48.44 | 169,657 | -0.76(-1.55%) |
May 05, 2017 | 49.00 | 49.48 | 49.00 | 49.20 | 293,106 | +0.33(+0.68%) |
May 04, 2017 | 48.61 | 48.96 | 48.41 | 48.87 | 154,731 | +0.14(+0.28%) |
May 03, 2017 | 48.50 | 49.25 | 47.49 | 48.73 | 369,560 | +0.01(+0.02%) |
May 02, 2017 | 48.62 | 48.89 | 48.48 | 48.72 | 270,165 | +0.12(+0.25%) |
May 01, 2017 | 48.90 | 48.90 | 48.53 | 48.60 | 314,033 | -0.07(-0.15%) |
Apr 28, 2017 | 49.02 | 49.29 | 48.24 | 48.67 | 485,526 | -0.43(-0.88%) |
Apr 27, 2017 | 48.67 | 49.26 | 48.24 | 49.11 | 238,057 | +0.53(+1.10%) |
Apr 26, 2017 | 48.16 | 49.02 | 48.05 | 48.57 | 271,779 | +0.23(+0.48%) |
Apr 25, 2017 | 47.91 | 48.61 | 47.82 | 48.34 | 315,441 | +0.69(+1.45%) |
Apr 24, 2017 | 47.46 | 47.79 | 47.23 | 47.65 | 239,136 | +1.01(+2.17%) |
Apr 21, 2017 | 46.62 | 46.90 | 46.44 | 46.64 | 221,674 | -0.10(-0.22%) |
Apr 20, 2017 | 46.41 | 46.80 | 46.21 | 46.74 | 291,732 | +0.62(+1.34%) |
Apr 19, 2017 | 46.22 | 46.57 | 46.09 | 46.12 | 250,738 | -0.01(-0.02%) |
Apr 18, 2017 | 45.88 | 46.23 | 45.31 | 46.13 | 240,102 | -0.04(-0.08%) |
Apr 17, 2017 | 45.95 | 46.21 | 45.63 | 46.17 | 228,694 | +0.44(+0.96%) |
Apr 13, 2017 | 46.46 | 46.65 | 45.56 | 45.73 | 341,344 | -0.89(-1.91%) |
Apr 12, 2017 | 47.07 | 47.15 | 46.32 | 46.62 | 286,295 | -0.73(-1.53%) |
Apr 11, 2017 | 46.77 | 47.51 | 46.43 | 47.34 | 331,902 | +0.49(+1.04%) |
Apr 10, 2017 | 46.63 | 47.32 | 46.04 | 46.86 | 441,504 | +0.32(+0.69%) |
Apr 07, 2017 | 46.11 | 46.71 | 45.87 | 46.54 | 395,834 | +0.65(+1.42%) |
Apr 06, 2017 | 45.77 | 46.11 | 45.53 | 45.88 | 369,622 | +0.13(+0.28%) |
Apr 05, 2017 | 46.29 | 46.50 | 45.73 | 45.76 | 485,860 | -0.47(-1.01%) |
Apr 04, 2017 | 46.39 | 46.66 | 45.72 | 46.22 | 459,792 | -0.08(-0.18%) |
Apr 03, 2017 | 47.37 | 47.73 | 45.96 | 46.31 | 466,234 | -1.06(-2.23%) |
Mar 31, 2017 | 48.23 | 48.69 | 47.33 | 47.36 | 704,726 | -1.30(-2.66%) |
Mar 30, 2017 | 48.89 | 49.90 | 48.11 | 48.66 | 880,261 | +0.73(+1.51%) |
Mar 29, 2017 | 48.19 | 48.19 | 47.73 | 47.93 | 273,547 | -0.29(-0.61%) |
Mar 28, 2017 | 47.16 | 48.50 | 47.03 | 48.23 | 267,292 | +0.87(+1.84%) |
Mar 27, 2017 | 46.49 | 47.53 | 45.98 | 47.35 | 205,102 | +0.32(+0.68%) |
Mar 24, 2017 | 47.67 | 47.90 | 46.91 | 47.03 | 231,703 | -0.48(-1.01%) |
Mar 23, 2017 | 47.19 | 47.80 | 47.09 | 47.51 | 219,661 | +0.32(+0.68%) |
Mar 22, 2017 | 47.85 | 47.94 | 47.05 | 47.19 | 382,346 | -0.74(-1.55%) |
Mar 21, 2017 | 48.83 | 48.86 | 47.93 | 47.93 | 386,395 | -0.68(-1.40%) |
Mar 20, 2017 | 48.11 | 48.73 | 47.96 | 48.61 | 515,128 | +0.52(+1.09%) |
Mar 17, 2017 | 47.42 | 48.22 | 47.28 | 48.09 | 702,778 | +0.80(+1.69%) |
Mar 16, 2017 | 47.19 | 47.58 | 46.91 | 47.29 | 338,938 | +0.38(+0.80%) |
Mar 15, 2017 | 46.32 | 46.98 | 45.99 | 46.91 | 451,166 | +0.89(+1.94%) |
Mar 14, 2017 | 45.74 | 46.24 | 45.45 | 46.02 | 220,106 | -0.04(-0.08%) |
Mar 13, 2017 | 45.47 | 46.14 | 45.47 | 46.06 | 246,075 | +0.65(+1.44%) |
Mar 10, 2017 | 45.13 | 45.43 | 44.88 | 45.41 | 295,137 | +0.59(+1.31%) |
Mar 09, 2017 | 44.43 | 45.27 | 44.43 | 44.82 | 268,324 | +0.32(+0.72%) |
Mar 08, 2017 | 44.59 | 44.95 | 44.38 | 44.50 | 177,968 | -0.01(-0.02%) |
Mar 07, 2017 | 44.56 | 44.87 | 44.48 | 44.51 | 140,595 | -0.32(-0.72%) |
Mar 06, 2017 | 44.90 | 45.30 | 44.74 | 44.83 | 167,508 | -0.51(-1.13%) |
Mar 03, 2017 | 45.11 | 45.68 | 45.11 | 45.34 | 143,074 | +0.00(+0.00%) |
Mar 02, 2017 | 46.09 | 46.11 | 45.32 | 45.34 | 176,057 | -0.58(-1.26%) |