Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 48.63 | 48.93 | 48.24 | 48.42 | 1,371,880 | -0.03(-0.05%) |
May 30, 2017 | 48.82 | 48.91 | 48.43 | 48.45 | 832,094 | -0.29(-0.60%) |
May 26, 2017 | 49.22 | 49.38 | 48.49 | 48.74 | 852,817 | -0.51(-1.03%) |
May 25, 2017 | 48.72 | 49.83 | 48.58 | 49.25 | 1,485,953 | +0.69(+1.42%) |
May 24, 2017 | 48.23 | 48.89 | 48.23 | 48.56 | 1,141,363 | +0.52(+1.09%) |
May 23, 2017 | 48.53 | 48.80 | 47.92 | 48.04 | 1,005,579 | +0.03(+0.07%) |
May 22, 2017 | 47.24 | 48.45 | 47.23 | 48.00 | 1,031,598 | +0.82(+1.73%) |
May 19, 2017 | 47.05 | 47.58 | 46.62 | 47.18 | 839,224 | +0.34(+0.72%) |
May 18, 2017 | 46.79 | 47.02 | 46.50 | 46.85 | 612,397 | -0.15(-0.31%) |
May 17, 2017 | 46.72 | 47.24 | 46.56 | 46.99 | 803,005 | +0.13(+0.28%) |
May 16, 2017 | 47.26 | 47.27 | 46.66 | 46.87 | 581,740 | -0.28(-0.60%) |
May 15, 2017 | 46.46 | 47.39 | 46.30 | 47.15 | 878,705 | +0.83(+1.80%) |
May 12, 2017 | 46.25 | 46.56 | 46.12 | 46.31 | 591,599 | +0.04(+0.09%) |
May 11, 2017 | 46.53 | 46.61 | 46.20 | 46.27 | 1,000,236 | -0.41(-0.89%) |
May 10, 2017 | 46.37 | 46.88 | 46.27 | 46.68 | 429,026 | +0.34(+0.72%) |
May 09, 2017 | 47.30 | 47.44 | 46.27 | 46.35 | 732,526 | -0.96(-2.04%) |
May 08, 2017 | 47.39 | 47.67 | 46.70 | 47.31 | 1,020,662 | +0.03(+0.07%) |
May 05, 2017 | 46.93 | 47.32 | 46.68 | 47.28 | 909,031 | +0.48(+1.03%) |
May 04, 2017 | 46.85 | 47.05 | 45.67 | 46.80 | 1,591,194 | +0.23(+0.50%) |
May 03, 2017 | 47.09 | 47.09 | 46.28 | 46.56 | 1,540,072 | -0.47(-1.01%) |
May 02, 2017 | 47.51 | 47.51 | 46.59 | 47.04 | 916,051 | -0.50(-1.05%) |
May 01, 2017 | 47.18 | 47.67 | 46.80 | 47.54 | 865,437 | +0.51(+1.08%) |
Apr 28, 2017 | 46.77 | 47.07 | 46.49 | 47.03 | 850,233 | +0.20(+0.42%) |
Apr 27, 2017 | 45.92 | 47.09 | 45.80 | 46.83 | 1,032,065 | +0.98(+2.14%) |
Apr 26, 2017 | 46.15 | 46.31 | 45.64 | 45.85 | 701,661 | -0.27(-0.58%) |
Apr 25, 2017 | 46.03 | 46.54 | 45.97 | 46.12 | 805,777 | -0.15(-0.32%) |
Apr 24, 2017 | 46.93 | 47.04 | 46.02 | 46.26 | 1,126,946 | -0.35(-0.75%) |
Apr 21, 2017 | 46.94 | 46.98 | 46.38 | 46.61 | 527,519 | -0.36(-0.76%) |
Apr 20, 2017 | 46.27 | 47.04 | 46.06 | 46.97 | 1,148,104 | +0.82(+1.77%) |
Apr 19, 2017 | 45.78 | 46.40 | 45.78 | 46.15 | 957,604 | +0.05(+0.11%) |
Apr 18, 2017 | 45.66 | 46.20 | 45.66 | 46.10 | 885,739 | +0.39(+0.85%) |
Apr 17, 2017 | 45.20 | 46.00 | 45.15 | 45.71 | 872,028 | +0.59(+1.32%) |
Apr 13, 2017 | 45.51 | 45.94 | 44.89 | 45.12 | 1,484,986 | -0.34(-0.74%) |
Apr 12, 2017 | 45.53 | 45.81 | 45.02 | 45.45 | 1,626,212 | -0.10(-0.23%) |
Apr 11, 2017 | 45.42 | 45.69 | 45.36 | 45.56 | 1,709,235 | +0.34(+0.76%) |
Apr 10, 2017 | 44.58 | 45.35 | 44.55 | 45.21 | 2,005,807 | +0.57(+1.27%) |
Apr 07, 2017 | 44.56 | 44.83 | 44.24 | 44.64 | 963,161 | +0.17(+0.39%) |
Apr 06, 2017 | 44.32 | 44.60 | 44.06 | 44.47 | 1,374,360 | +0.31(+0.70%) |
Apr 05, 2017 | 44.20 | 44.95 | 43.98 | 44.16 | 1,352,258 | +0.11(+0.25%) |
Apr 04, 2017 | 43.87 | 44.19 | 43.67 | 44.05 | 848,731 | +0.19(+0.43%) |
Apr 03, 2017 | 44.03 | 44.15 | 43.52 | 43.86 | 1,469,342 | -0.44(-0.99%) |
Mar 31, 2017 | 44.06 | 44.68 | 43.88 | 44.30 | 1,266,058 | +0.34(+0.78%) |
Mar 30, 2017 | 44.01 | 44.14 | 43.52 | 43.96 | 1,027,301 | +0.05(+0.12%) |
Mar 29, 2017 | 43.22 | 43.95 | 43.00 | 43.90 | 1,136,054 | +0.73(+1.69%) |
Mar 28, 2017 | 42.95 | 43.21 | 42.42 | 43.17 | 913,621 | +0.24(+0.56%) |
Mar 27, 2017 | 43.10 | 43.22 | 42.47 | 42.93 | 1,161,962 | -0.27(-0.63%) |
Mar 24, 2017 | 43.39 | 43.63 | 43.01 | 43.21 | 1,197,984 | -0.16(-0.37%) |
Mar 23, 2017 | 43.30 | 44.00 | 43.11 | 43.37 | 892,547 | +0.01(+0.02%) |
Mar 22, 2017 | 43.51 | 42.71 | 43.36 | 709,290 | +0.58(+1.36%) | |
Mar 21, 2017 | 43.37 | 43.77 | 42.69 | 42.78 | 1,339,732 | -0.61(-1.40%) |
Mar 20, 2017 | 43.74 | 44.03 | 43.31 | 43.39 | 874,990 | -0.30(-0.68%) |
Mar 17, 2017 | 43.31 | 43.75 | 42.74 | 43.69 | 1,877,262 | +0.67(+1.57%) |
Mar 16, 2017 | 43.32 | 43.45 | 42.71 | 43.01 | 1,417,011 | -0.37(-0.85%) |
Mar 15, 2017 | 42.99 | 43.60 | 42.70 | 43.38 | 1,687,052 | +0.55(+1.28%) |
Mar 14, 2017 | 42.81 | 43.09 | 42.42 | 42.83 | 1,673,707 | -0.10(-0.24%) |
Mar 13, 2017 | 41.68 | 43.06 | 41.57 | 42.93 | 2,723,816 | +1.29(+3.09%) |
Mar 10, 2017 | 41.50 | 41.89 | 41.21 | 41.65 | 2,022,358 | +0.50(+1.22%) |
Mar 09, 2017 | 40.63 | 41.53 | 40.57 | 41.14 | 2,157,910 | +0.35(+0.86%) |
Mar 08, 2017 | 42.02 | 42.25 | 40.55 | 40.79 | 2,486,519 | -1.20(-2.87%) |
Mar 07, 2017 | 42.06 | 42.34 | 41.81 | 41.99 | 1,092,671 | -0.18(-0.42%) |
Mar 06, 2017 | 42.80 | 42.80 | 41.64 | 42.17 | 1,246,818 | -0.67(-1.55%) |
Mar 03, 2017 | 42.27 | 42.90 | 42.06 | 42.84 | 1,516,666 | +0.47(+1.11%) |
Mar 02, 2017 | 42.49 | 43.05 | 42.16 | 42.37 | 2,020,935 | -0.23(-0.54%) |