Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 48.06 | 48.06 | 47.82 | 48.01 | 7,887 | -0.04(-0.08%) |
May 30, 2017 | 47.96 | 48.07 | 47.96 | 48.05 | 20,828 | +0.18(+0.38%) |
May 29, 2017 | 48.00 | 48.00 | 47.71 | 47.87 | 4,545 | -0.24(-0.50%) |
May 26, 2017 | 48.11 | 48.12 | 48.06 | 48.11 | 10,150 | -0.05(-0.10%) |
May 25, 2017 | 47.97 | 48.16 | 47.97 | 48.16 | 11,767 | +0.26(+0.54%) |
May 24, 2017 | 47.90 | 47.90 | 47.80 | 47.90 | 6,858 | +0.13(+0.27%) |
May 23, 2017 | 47.68 | 47.84 | 47.68 | 47.77 | 13,436 | +0.31(+0.65%) |
May 19, 2017 | 47.30 | 47.58 | 47.30 | 47.46 | 7,860 | +0.28(+0.59%) |
May 18, 2017 | 46.84 | 47.25 | 46.84 | 47.18 | 15,878 | +0.20(+0.43%) |
May 17, 2017 | 47.50 | 47.51 | 46.98 | 46.98 | 23,384 | -0.88(-1.84%) |
May 16, 2017 | 47.90 | 47.90 | 47.80 | 47.86 | 4,053 | -0.04(-0.08%) |
May 15, 2017 | 47.64 | 47.92 | 47.64 | 47.90 | 37,483 | +0.28(+0.59%) |
May 12, 2017 | 47.70 | 47.70 | 47.57 | 47.62 | 6,712 | -0.07(-0.15%) |
May 11, 2017 | 47.59 | 47.73 | 47.45 | 47.69 | 11,795 | -0.13(-0.27%) |
May 10, 2017 | 47.78 | 47.83 | 47.73 | 47.82 | 20,703 | +0.09(+0.19%) |
May 09, 2017 | 47.89 | 47.89 | 47.69 | 47.73 | 18,276 | -0.01(-0.02%) |
May 08, 2017 | 47.90 | 47.90 | 47.70 | 47.74 | 18,432 | -0.04(-0.08%) |
May 05, 2017 | 47.78 | 47.78 | 47.63 | 47.78 | 7,792 | +0.22(+0.46%) |
May 04, 2017 | 47.56 | 47.61 | 47.45 | 47.56 | 18,575 | +0.01(+0.02%) |
May 03, 2017 | 47.53 | 47.60 | 47.50 | 47.55 | 9,853 | -0.07(-0.15%) |
May 02, 2017 | 47.79 | 47.79 | 47.61 | 47.62 | 14,769 | -0.13(-0.27%) |
May 01, 2017 | 47.62 | 47.75 | 47.62 | 47.75 | 11,226 | +0.19(+0.40%) |
Apr 28, 2017 | 47.79 | 47.79 | 47.56 | 47.56 | 46,346 | -0.14(-0.29%) |
Apr 27, 2017 | 47.86 | 47.86 | 47.62 | 47.70 | 4,346 | +0.01(+0.02%) |
Apr 26, 2017 | 47.69 | 47.86 | 47.69 | 47.69 | 7,348 | +0.00(+0.00%) |
Apr 25, 2017 | 47.54 | 47.73 | 47.54 | 47.69 | 13,607 | +0.32(+0.68%) |
Apr 24, 2017 | 47.33 | 47.41 | 47.29 | 47.37 | 30,813 | +0.49(+1.05%) |
Apr 21, 2017 | 46.94 | 46.96 | 46.82 | 46.88 | 7,921 | -0.19(-0.40%) |
Apr 20, 2017 | 46.72 | 47.07 | 46.72 | 47.07 | 13,310 | +0.45(+0.97%) |
Apr 19, 2017 | 46.82 | 46.86 | 46.62 | 46.62 | 19,287 | -0.07(-0.15%) |
Apr 18, 2017 | 46.60 | 46.71 | 46.49 | 46.69 | 13,800 | -0.08(-0.17%) |
Apr 17, 2017 | 46.43 | 46.77 | 46.43 | 46.77 | 14,041 | +0.33(+0.71%) |
Apr 13, 2017 | 46.64 | 46.76 | 46.44 | 46.44 | 31,046 | -0.27(-0.58%) |
Apr 12, 2017 | 46.85 | 46.87 | 46.67 | 46.71 | 106,881 | -0.21(-0.45%) |
Apr 11, 2017 | 46.78 | 46.92 | 46.67 | 46.92 | 10,862 | -0.02(-0.04%) |
Apr 10, 2017 | 47.13 | 46.87 | 46.94 | 17,128 | +0.03(+0.06%) | |
Apr 07, 2017 | 46.95 | 47.03 | 46.83 | 46.91 | 24,936 | +0.05(+0.11%) |
Apr 06, 2017 | 46.83 | 47.02 | 46.75 | 46.86 | 17,185 | +0.02(+0.04%) |
Apr 05, 2017 | 47.06 | 47.33 | 46.75 | 46.84 | 19,328 | -0.14(-0.30%) |
Apr 04, 2017 | 46.90 | 46.98 | 46.84 | 46.98 | 8,042 | +0.02(+0.04%) |
Apr 03, 2017 | 47.13 | 47.13 | 46.74 | 46.96 | 14,292 | -0.22(-0.47%) |
Mar 31, 2017 | 47.12 | 47.22 | 47.08 | 47.18 | 23,585 | +0.03(+0.06%) |
Mar 30, 2017 | 47.03 | 47.18 | 47.03 | 47.15 | 17,911 | +0.19(+0.40%) |
Mar 29, 2017 | 46.95 | 47.01 | 46.87 | 46.96 | 14,083 | +0.01(+0.02%) |
Mar 28, 2017 | 46.55 | 46.95 | 46.55 | 46.95 | 9,469 | +0.33(+0.71%) |
Mar 27, 2017 | 46.16 | 46.62 | 46.16 | 46.62 | 7,722 | +0.01(+0.02%) |
Mar 24, 2017 | 46.71 | 46.82 | 46.45 | 46.61 | 32,448 | -0.03(-0.06%) |
Mar 23, 2017 | 46.64 | 46.88 | 46.62 | 46.64 | 34,412 | +0.00(+0.00%) |
Mar 22, 2017 | 46.51 | 46.70 | 46.45 | 46.64 | 62,133 | -0.13(-0.28%) |
Mar 21, 2017 | 47.50 | 47.58 | 46.76 | 46.77 | 70,747 | -0.67(-1.41%) |
Mar 20, 2017 | 47.53 | 47.54 | 47.37 | 47.44 | 18,308 | -0.14(-0.29%) |
Mar 17, 2017 | 47.56 | 47.66 | 47.54 | 47.58 | 35,275 | -0.01(-0.02%) |
Mar 16, 2017 | 47.73 | 47.73 | 47.54 | 47.59 | 21,543 | -0.06(-0.13%) |
Mar 15, 2017 | 47.36 | 47.68 | 47.36 | 47.65 | 11,808 | +0.43(+0.91%) |
Mar 14, 2017 | 47.25 | 47.26 | 47.06 | 47.22 | 22,424 | -0.14(-0.30%) |
Mar 13, 2017 | 47.32 | 47.38 | 47.30 | 47.36 | 13,314 | +0.03(+0.06%) |
Mar 10, 2017 | 47.32 | 47.38 | 47.16 | 47.33 | 28,099 | +0.20(+0.42%) |
Mar 09, 2017 | 47.15 | 47.24 | 47.01 | 47.13 | 15,810 | -0.02(-0.04%) |
Mar 08, 2017 | 47.28 | 47.35 | 47.15 | 47.15 | 30,926 | -0.13(-0.27%) |
Mar 07, 2017 | 47.43 | 47.45 | 47.24 | 47.28 | 8,280 | -0.24(-0.51%) |
Mar 06, 2017 | 47.46 | 47.52 | 47.32 | 47.52 | 16,817 | -0.10(-0.21%) |
Mar 03, 2017 | 47.61 | 47.63 | 47.50 | 47.62 | 12,345 | -0.04(-0.08%) |
Mar 02, 2017 | 47.93 | 47.93 | 47.66 | 47.66 | 39,411 | -0.28(-0.58%) |