Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 45.25 | 45.53 | 45.11 | 45.31 | 976,594 | -0.07(-0.15%) |
May 30, 2017 | 45.72 | 45.93 | 45.25 | 45.38 | 656,578 | -0.53(-1.16%) |
May 26, 2017 | 46.05 | 46.26 | 45.80 | 45.91 | 746,249 | -0.24(-0.53%) |
May 25, 2017 | 46.46 | 46.73 | 45.88 | 46.15 | 721,774 | -0.47(-1.00%) |
May 24, 2017 | 46.60 | 46.86 | 46.54 | 46.62 | 478,832 | +0.02(+0.04%) |
May 23, 2017 | 46.59 | 46.71 | 46.41 | 46.60 | 732,359 | +0.13(+0.28%) |
May 22, 2017 | 46.26 | 46.55 | 45.95 | 46.47 | 639,427 | +0.27(+0.59%) |
May 19, 2017 | 45.82 | 46.34 | 45.34 | 46.20 | 986,083 | +0.12(+0.27%) |
May 18, 2017 | 45.11 | 46.07 | 44.80 | 46.07 | 1,045,178 | +0.79(+1.75%) |
May 17, 2017 | 46.19 | 46.24 | 45.26 | 45.28 | 1,493,328 | -0.97(-2.09%) |
May 16, 2017 | 46.71 | 46.71 | 46.24 | 46.25 | 661,167 | -0.17(-0.36%) |
May 15, 2017 | 46.40 | 46.56 | 46.28 | 46.41 | 735,825 | +0.36(+0.77%) |
May 12, 2017 | 46.25 | 46.50 | 46.05 | 46.06 | 726,923 | -0.13(-0.28%) |
May 11, 2017 | 46.43 | 46.45 | 45.98 | 46.19 | 438,250 | -0.18(-0.39%) |
May 10, 2017 | 45.96 | 46.48 | 45.83 | 46.37 | 1,078,384 | +0.65(+1.42%) |
May 09, 2017 | 46.35 | 46.35 | 45.29 | 45.72 | 1,411,697 | -0.66(-1.41%) |
May 08, 2017 | 46.33 | 46.56 | 45.90 | 46.38 | 748,431 | +0.05(+0.11%) |
May 05, 2017 | 45.76 | 46.57 | 45.74 | 46.33 | 1,359,198 | +0.61(+1.32%) |
May 04, 2017 | 46.10 | 46.11 | 45.47 | 45.72 | 2,012,525 | -0.16(-0.35%) |
May 03, 2017 | 46.50 | 46.51 | 45.88 | 45.88 | 968,148 | -0.41(-0.89%) |
May 02, 2017 | 46.50 | 46.70 | 46.14 | 46.30 | 1,241,430 | -0.12(-0.27%) |
May 01, 2017 | 46.51 | 46.55 | 46.27 | 46.42 | 789,975 | +0.04(+0.09%) |
Apr 28, 2017 | 46.62 | 46.81 | 46.38 | 46.38 | 699,927 | -0.24(-0.52%) |
Apr 27, 2017 | 46.69 | 46.79 | 46.19 | 46.62 | 1,372,984 | -0.09(-0.20%) |
Apr 26, 2017 | 46.80 | 46.88 | 46.53 | 46.71 | 1,347,739 | -0.24(-0.51%) |
Apr 25, 2017 | 46.84 | 47.11 | 46.80 | 46.95 | 996,179 | +0.10(+0.21%) |
Apr 24, 2017 | 47.06 | 47.24 | 46.79 | 46.85 | 720,009 | +0.07(+0.15%) |
Apr 21, 2017 | 46.84 | 46.92 | 46.66 | 46.79 | 807,341 | -0.05(-0.11%) |
Apr 20, 2017 | 47.08 | 47.32 | 46.82 | 46.84 | 746,139 | -0.26(-0.55%) |
Apr 19, 2017 | 47.39 | 47.41 | 47.06 | 47.10 | 594,249 | -0.30(-0.62%) |
Apr 18, 2017 | 47.16 | 47.52 | 47.08 | 47.39 | 556,137 | +0.02(+0.04%) |
Apr 17, 2017 | 47.51 | 47.74 | 47.18 | 47.37 | 823,370 | -0.16(-0.34%) |
Apr 13, 2017 | 47.80 | 48.13 | 47.45 | 47.53 | 755,896 | -0.17(-0.35%) |
Apr 12, 2017 | 47.60 | 47.77 | 47.35 | 47.70 | 493,861 | +0.19(+0.39%) |
Apr 11, 2017 | 47.82 | 47.94 | 47.41 | 47.51 | 513,401 | -0.24(-0.50%) |
Apr 10, 2017 | 47.70 | 47.96 | 47.54 | 47.76 | 427,761 | +0.12(+0.26%) |
Apr 07, 2017 | 47.74 | 47.92 | 47.48 | 47.63 | 795,788 | -0.10(-0.21%) |
Apr 06, 2017 | 47.27 | 47.79 | 47.21 | 47.73 | 614,066 | +0.47(+0.99%) |
Apr 05, 2017 | 47.82 | 47.86 | 47.14 | 47.26 | 1,295,847 | -0.30(-0.62%) |
Apr 04, 2017 | 47.26 | 47.66 | 47.03 | 47.56 | 1,401,586 | +0.15(+0.33%) |
Apr 03, 2017 | 47.67 | 47.78 | 46.95 | 47.40 | 754,411 | -0.05(-0.10%) |
Mar 31, 2017 | 47.10 | 47.56 | 46.97 | 47.45 | 919,875 | +0.30(+0.64%) |
Mar 30, 2017 | 47.34 | 47.53 | 47.11 | 47.15 | 1,098,331 | -0.03(-0.07%) |
Mar 29, 2017 | 46.78 | 47.56 | 46.78 | 47.18 | 1,408,159 | +0.50(+1.07%) |
Mar 28, 2017 | 46.62 | 46.95 | 46.62 | 46.68 | 794,222 | +0.07(+0.15%) |
Mar 27, 2017 | 46.89 | 47.00 | 46.43 | 46.61 | 1,036,596 | -0.56(-1.19%) |
Mar 24, 2017 | 47.32 | 47.51 | 47.05 | 47.18 | 847,158 | +0.01(+0.03%) |
Mar 23, 2017 | 47.45 | 47.60 | 47.07 | 47.16 | 1,339,995 | -0.19(-0.40%) |
Mar 22, 2017 | 47.96 | 47.96 | 47.14 | 47.35 | 1,694,052 | -0.64(-1.32%) |
Mar 21, 2017 | 47.97 | 48.20 | 47.40 | 47.99 | 1,188,527 | +0.02(+0.05%) |
Mar 20, 2017 | 47.74 | 48.08 | 47.57 | 47.97 | 843,552 | +0.06(+0.12%) |
Mar 17, 2017 | 48.42 | 48.42 | 47.83 | 47.91 | 3,093,561 | -0.45(-0.93%) |
Mar 16, 2017 | 48.28 | 48.41 | 47.97 | 48.36 | 719,330 | +0.19(+0.38%) |
Mar 15, 2017 | 47.77 | 48.24 | 47.68 | 48.17 | 1,699,638 | +0.56(+1.17%) |
Mar 14, 2017 | 47.34 | 47.94 | 47.30 | 47.62 | 1,186,562 | -0.22(-0.45%) |
Mar 13, 2017 | 47.46 | 47.97 | 47.44 | 47.84 | 929,713 | +0.15(+0.31%) |
Mar 10, 2017 | 47.77 | 47.87 | 47.51 | 47.69 | 786,062 | +0.25(+0.52%) |
Mar 09, 2017 | 47.05 | 47.55 | 46.89 | 47.44 | 1,667,123 | +0.24(+0.51%) |
Mar 08, 2017 | 47.95 | 48.03 | 47.16 | 47.20 | 693,369 | -0.77(-1.61%) |
Mar 07, 2017 | 47.86 | 48.05 | 47.53 | 47.97 | 429,290 | +0.00(+0.00%) |
Mar 06, 2017 | 47.88 | 48.18 | 47.55 | 47.97 | 942,031 | -0.02(-0.05%) |
Mar 03, 2017 | 47.90 | 48.20 | 47.74 | 48.00 | 536,602 | +0.02(+0.05%) |
Mar 02, 2017 | 47.87 | 48.18 | 47.76 | 47.97 | 921,447 | -0.14(-0.29%) |