Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 49.06 | 49.07 | 48.77 | 48.98 | 459,575 | -0.01(-0.02%) |
May 30, 2017 | 49.02 | 49.06 | 48.94 | 48.99 | 485,628 | -0.08(-0.16%) |
May 26, 2017 | 49.06 | 49.10 | 48.99 | 49.07 | 394,402 | -0.01(-0.02%) |
May 25, 2017 | 48.99 | 49.15 | 48.94 | 49.08 | 511,420 | +0.22(+0.45%) |
May 24, 2017 | 48.79 | 48.89 | 48.72 | 48.86 | 1,752,189 | +0.14(+0.29%) |
May 23, 2017 | 48.76 | 48.79 | 48.61 | 48.72 | 489,461 | +0.05(+0.11%) |
May 22, 2017 | 48.48 | 48.69 | 48.48 | 48.66 | 491,839 | +0.28(+0.59%) |
May 19, 2017 | 48.19 | 48.54 | 48.14 | 48.38 | 494,610 | +0.32(+0.67%) |
May 18, 2017 | 47.80 | 48.24 | 47.77 | 48.06 | 581,111 | +0.16(+0.33%) |
May 17, 2017 | 48.40 | 48.46 | 47.87 | 47.90 | 1,201,978 | -0.90(-1.84%) |
May 16, 2017 | 48.90 | 48.90 | 48.66 | 48.79 | 533,777 | -0.03(-0.05%) |
May 15, 2017 | 48.67 | 48.87 | 48.57 | 48.82 | 700,113 | +0.26(+0.53%) |
May 12, 2017 | 48.60 | 48.60 | 48.46 | 48.56 | 2,054,132 | -0.10(-0.20%) |
May 11, 2017 | 48.70 | 48.73 | 48.38 | 48.66 | 622,097 | -0.12(-0.25%) |
May 10, 2017 | 48.64 | 48.79 | 48.60 | 48.79 | 582,854 | +0.11(+0.22%) |
May 09, 2017 | 48.78 | 48.81 | 48.56 | 48.68 | 2,383,132 | -0.04(-0.07%) |
May 08, 2017 | 48.79 | 48.80 | 48.59 | 48.72 | 613,834 | -0.03(-0.05%) |
May 05, 2017 | 48.61 | 48.75 | 48.51 | 48.74 | 530,911 | +0.21(+0.44%) |
May 04, 2017 | 48.57 | 48.57 | 48.31 | 48.53 | 608,990 | +0.04(+0.09%) |
May 03, 2017 | 48.53 | 48.56 | 48.34 | 48.48 | 906,874 | -0.12(-0.26%) |
May 02, 2017 | 48.66 | 48.71 | 48.51 | 48.61 | 733,043 | -0.01(-0.02%) |
May 01, 2017 | 48.63 | 48.72 | 48.48 | 48.62 | 684,287 | +0.15(+0.31%) |
Apr 28, 2017 | 48.73 | 48.73 | 48.45 | 48.47 | 573,405 | -0.20(-0.40%) |
Apr 27, 2017 | 48.70 | 48.72 | 48.51 | 48.66 | 540,736 | +0.04(+0.07%) |
Apr 26, 2017 | 48.63 | 48.82 | 48.58 | 48.63 | 585,167 | +0.04(+0.07%) |
Apr 25, 2017 | 48.48 | 48.69 | 48.44 | 48.59 | 699,894 | +0.29(+0.61%) |
Apr 24, 2017 | 48.31 | 48.36 | 48.15 | 48.30 | 499,573 | +0.50(+1.04%) |
Apr 21, 2017 | 47.92 | 47.93 | 47.69 | 47.80 | 548,571 | -0.12(-0.26%) |
Apr 20, 2017 | 47.70 | 48.00 | 47.61 | 47.92 | 662,581 | +0.37(+0.78%) |
Apr 19, 2017 | 47.73 | 47.80 | 47.48 | 47.55 | 799,700 | -0.04(-0.07%) |
Apr 18, 2017 | 47.56 | 47.68 | 47.39 | 47.59 | 659,192 | -0.11(-0.22%) |
Apr 17, 2017 | 47.40 | 47.69 | 47.33 | 47.69 | 655,906 | +0.44(+0.92%) |
Apr 13, 2017 | 47.53 | 47.67 | 47.26 | 47.26 | 856,441 | -0.36(-0.76%) |
Apr 12, 2017 | 47.81 | 47.82 | 47.54 | 47.62 | 663,958 | -0.20(-0.43%) |
Apr 11, 2017 | 47.79 | 47.84 | 47.47 | 47.83 | 782,096 | -0.03(-0.06%) |
Apr 10, 2017 | 47.87 | 48.04 | 47.72 | 47.85 | 527,088 | +0.03(+0.06%) |
Apr 07, 2017 | 47.80 | 47.97 | 47.69 | 47.83 | 643,912 | -0.04(-0.07%) |
Apr 06, 2017 | 47.73 | 47.95 | 47.61 | 47.86 | 568,557 | +0.17(+0.35%) |
Apr 05, 2017 | 48.05 | 48.25 | 47.63 | 47.69 | 4,615,310 | -0.19(-0.39%) |
Apr 04, 2017 | 47.77 | 47.88 | 47.70 | 47.88 | 536,785 | +0.04(+0.09%) |
Apr 03, 2017 | 48.04 | 48.06 | 47.59 | 47.84 | 684,384 | -0.15(-0.31%) |
Mar 31, 2017 | 48.01 | 48.13 | 47.94 | 47.99 | 1,052,489 | -0.09(-0.18%) |
Mar 30, 2017 | 47.91 | 48.10 | 47.87 | 48.08 | 714,393 | +0.16(+0.33%) |
Mar 29, 2017 | 47.82 | 47.95 | 47.70 | 47.92 | 797,778 | +0.09(+0.19%) |
Mar 28, 2017 | 47.45 | 47.91 | 47.38 | 47.83 | 835,154 | +0.38(+0.80%) |
Mar 27, 2017 | 47.13 | 47.53 | 47.01 | 47.44 | 4,595,225 | -0.08(-0.17%) |
Mar 24, 2017 | 47.64 | 47.75 | 47.32 | 47.52 | 979,621 | +0.00(+0.00%) |
Mar 23, 2017 | 47.51 | 47.78 | 47.43 | 47.52 | 590,788 | +0.00(+0.00%) |
Mar 22, 2017 | 47.43 | 47.59 | 47.29 | 47.52 | 828,909 | +0.06(+0.13%) |
Mar 21, 2017 | 48.31 | 48.34 | 47.42 | 47.46 | 1,515,435 | -0.68(-1.41%) |
Mar 20, 2017 | 48.26 | 48.27 | 48.06 | 48.14 | 893,392 | -0.13(-0.27%) |
Mar 17, 2017 | 48.40 | 48.40 | 48.20 | 48.27 | 763,039 | -0.02(-0.04%) |
Mar 16, 2017 | 48.42 | 48.42 | 48.20 | 48.29 | 1,003,074 | -0.04(-0.09%) |
Mar 15, 2017 | 48.00 | 48.44 | 47.98 | 48.34 | 952,392 | +0.42(+0.87%) |
Mar 14, 2017 | 47.96 | 47.98 | 47.73 | 47.92 | 577,399 | -0.16(-0.33%) |
Mar 13, 2017 | 48.05 | 48.11 | 47.97 | 48.08 | 670,055 | +0.04(+0.09%) |
Mar 10, 2017 | 48.12 | 48.12 | 47.82 | 48.04 | 691,629 | +0.16(+0.33%) |
Mar 09, 2017 | 47.89 | 47.98 | 47.64 | 47.88 | 630,889 | +0.01(+0.02%) |
Mar 08, 2017 | 48.05 | 48.10 | 47.83 | 47.87 | 955,522 | -0.12(-0.26%) |
Mar 07, 2017 | 48.10 | 48.15 | 47.95 | 47.99 | 971,314 | -0.16(-0.33%) |
Mar 06, 2017 | 48.19 | 48.22 | 47.99 | 48.15 | 1,878,579 | -0.19(-0.38%) |
Mar 03, 2017 | 48.27 | 48.35 | 48.16 | 48.34 | 1,108,178 | +0.04(+0.07%) |
Mar 02, 2017 | 48.60 | 48.60 | 48.27 | 48.30 | 1,540,139 | -0.32(-0.65%) |