Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 48.72 | 49.09 | 48.67 | 48.68 | 3,829,629 | -0.04(-0.08%) |
May 30, 2017 | 48.74 | 48.96 | 48.48 | 48.72 | 1,513,040 | -0.03(-0.06%) |
May 26, 2017 | 49.23 | 49.48 | 48.52 | 48.75 | 2,148,391 | -0.48(-0.98%) |
May 25, 2017 | 49.71 | 49.72 | 49.23 | 49.23 | 1,724,723 | -0.40(-0.80%) |
May 24, 2017 | 49.44 | 49.79 | 49.44 | 49.63 | 1,395,845 | +0.20(+0.41%) |
May 23, 2017 | 49.35 | 49.75 | 49.10 | 49.42 | 1,821,732 | +0.18(+0.37%) |
May 22, 2017 | 49.16 | 49.34 | 48.89 | 49.24 | 3,021,111 | +0.08(+0.16%) |
May 19, 2017 | 49.38 | 49.41 | 48.78 | 49.16 | 2,873,767 | -0.21(-0.43%) |
May 18, 2017 | 48.63 | 49.48 | 48.33 | 49.37 | 3,161,204 | +0.81(+1.67%) |
May 17, 2017 | 47.66 | 49.15 | 47.53 | 48.56 | 3,743,169 | +0.95(+2.00%) |
May 16, 2017 | 47.82 | 47.94 | 47.40 | 47.61 | 1,610,631 | -0.15(-0.32%) |
May 15, 2017 | 48.11 | 48.61 | 47.73 | 47.76 | 2,249,792 | -0.32(-0.67%) |
May 12, 2017 | 47.69 | 48.10 | 47.57 | 48.08 | 2,705,874 | +0.51(+1.08%) |
May 11, 2017 | 46.63 | 47.63 | 46.39 | 47.57 | 2,856,320 | +0.70(+1.48%) |
May 10, 2017 | 45.86 | 46.99 | 45.83 | 46.88 | 2,660,345 | +1.02(+2.22%) |
May 09, 2017 | 46.46 | 46.51 | 45.58 | 45.86 | 2,298,722 | -0.66(-1.42%) |
May 08, 2017 | 46.81 | 46.82 | 46.36 | 46.52 | 2,695,569 | -0.16(-0.35%) |
May 05, 2017 | 45.96 | 46.69 | 45.93 | 46.68 | 1,977,612 | +0.81(+1.76%) |
May 04, 2017 | 45.76 | 45.94 | 45.02 | 45.87 | 2,950,810 | -0.10(-0.22%) |
May 03, 2017 | 46.74 | 46.81 | 45.73 | 45.98 | 2,912,861 | -0.64(-1.38%) |
May 02, 2017 | 46.85 | 46.99 | 46.47 | 46.62 | 2,301,600 | -0.22(-0.47%) |
May 01, 2017 | 47.03 | 47.27 | 46.52 | 46.84 | 2,320,693 | -0.03(-0.06%) |
Apr 28, 2017 | 46.96 | 47.42 | 46.00 | 46.87 | 3,418,971 | -0.08(-0.17%) |
Apr 27, 2017 | 47.42 | 46.82 | 46.95 | 1,818,877 | +0.08(+0.17%) | |
Apr 26, 2017 | 47.28 | 47.32 | 46.85 | 46.87 | 2,531,835 | -0.49(-1.04%) |
Apr 25, 2017 | 47.41 | 47.56 | 47.17 | 47.36 | 2,590,932 | +0.04(+0.08%) |
Apr 24, 2017 | 48.41 | 48.47 | 46.62 | 47.32 | 3,811,475 | -0.84(-1.75%) |
Apr 21, 2017 | 48.19 | 48.54 | 48.14 | 48.16 | 2,260,956 | -0.12(-0.26%) |
Apr 20, 2017 | 48.60 | 48.62 | 48.05 | 48.29 | 3,681,477 | -0.34(-0.69%) |
Apr 19, 2017 | 48.87 | 48.98 | 48.39 | 48.63 | 3,132,407 | -0.28(-0.57%) |
Apr 18, 2017 | 48.21 | 49.02 | 48.08 | 48.90 | 3,041,723 | +0.70(+1.44%) |
Apr 17, 2017 | 47.83 | 48.21 | 47.67 | 48.21 | 1,739,945 | +0.57(+1.20%) |
Apr 13, 2017 | 47.91 | 48.18 | 47.59 | 47.64 | 1,512,404 | -0.42(-0.88%) |
Apr 12, 2017 | 47.94 | 48.17 | 47.75 | 48.06 | 1,588,217 | +0.12(+0.26%) |
Apr 11, 2017 | 47.75 | 48.06 | 47.56 | 47.94 | 1,677,656 | +0.23(+0.48%) |
Apr 10, 2017 | 47.53 | 47.80 | 47.37 | 47.71 | 2,195,174 | +0.21(+0.45%) |
Apr 07, 2017 | 47.34 | 47.87 | 47.34 | 47.50 | 3,003,549 | +0.12(+0.25%) |
Apr 06, 2017 | 47.27 | 47.53 | 46.93 | 47.38 | 2,188,535 | +0.10(+0.20%) |
Apr 05, 2017 | 47.08 | 47.64 | 46.93 | 47.29 | 1,983,434 | +0.29(+0.61%) |
Apr 04, 2017 | 47.62 | 47.76 | 46.99 | 47.00 | 3,013,781 | -0.67(-1.40%) |
Apr 03, 2017 | 47.64 | 47.73 | 47.33 | 47.67 | 2,089,844 | +0.04(+0.09%) |
Mar 31, 2017 | 47.10 | 47.67 | 46.78 | 47.62 | 3,455,935 | +0.40(+0.84%) |
Mar 30, 2017 | 47.18 | 47.30 | 46.74 | 47.23 | 3,020,128 | -0.12(-0.25%) |
Mar 29, 2017 | 47.27 | 47.47 | 47.12 | 47.34 | 2,373,223 | -0.02(-0.05%) |
Mar 28, 2017 | 46.92 | 47.45 | 46.74 | 47.37 | 4,057,868 | +0.45(+0.95%) |
Mar 27, 2017 | 46.74 | 47.31 | 46.71 | 46.92 | 3,243,578 | +0.18(+0.39%) |
Mar 24, 2017 | 46.35 | 46.82 | 46.17 | 46.74 | 3,859,266 | +0.45(+0.98%) |
Mar 23, 2017 | 45.65 | 46.62 | 45.58 | 46.28 | 4,758,296 | +0.56(+1.22%) |
Mar 22, 2017 | 44.71 | 45.89 | 44.67 | 45.73 | 5,170,209 | +1.23(+2.76%) |
Mar 21, 2017 | 44.44 | 44.70 | 44.25 | 44.50 | 3,432,626 | +0.18(+0.40%) |
Mar 20, 2017 | 44.43 | 44.80 | 44.26 | 44.32 | 1,736,863 | +0.01(+0.03%) |
Mar 17, 2017 | 44.29 | 44.82 | 44.08 | 44.31 | 3,343,352 | +0.04(+0.08%) |
Mar 16, 2017 | 44.03 | 44.42 | 43.90 | 44.27 | 1,827,252 | +0.19(+0.43%) |
Mar 15, 2017 | 43.22 | 44.34 | 43.17 | 44.08 | 3,940,035 | +0.62(+1.42%) |
Mar 14, 2017 | 43.66 | 43.76 | 43.24 | 43.46 | 2,969,149 | -0.27(-0.62%) |
Mar 13, 2017 | 44.39 | 44.61 | 43.52 | 43.73 | 3,242,972 | -0.56(-1.27%) |
Mar 10, 2017 | 43.98 | 44.66 | 43.85 | 44.30 | 2,645,675 | +0.31(+0.72%) |
Mar 09, 2017 | 44.79 | 44.93 | 43.84 | 43.98 | 3,679,493 | -0.76(-1.70%) |
Mar 08, 2017 | 45.65 | 45.76 | 44.69 | 44.75 | 2,264,934 | -1.14(-2.49%) |
Mar 07, 2017 | 45.89 | 45.98 | 45.57 | 45.89 | 2,383,891 | -0.03(-0.06%) |
Mar 06, 2017 | 46.39 | 46.49 | 45.84 | 45.92 | 2,492,960 | -0.70(-1.49%) |
Mar 03, 2017 | 46.71 | 46.71 | 45.98 | 46.61 | 2,146,629 | -0.34(-0.73%) |
Mar 02, 2017 | 46.45 | 46.98 | 45.97 | 46.95 | 3,795,128 | +0.50(+1.07%) |