Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 46.73 | 46.73 | 46.20 | 46.49 | 4,138,639 | -0.19(-0.40%) |
May 30, 2017 | 47.30 | 47.40 | 46.48 | 46.67 | 1,872,932 | -0.87(-1.83%) |
May 26, 2017 | 47.51 | 47.69 | 47.26 | 47.54 | 1,871,673 | +0.10(+0.22%) |
May 25, 2017 | 47.13 | 47.46 | 46.49 | 47.44 | 2,305,156 | +0.36(+0.77%) |
May 24, 2017 | 46.90 | 47.12 | 46.71 | 47.08 | 2,747,414 | +0.21(+0.45%) |
May 23, 2017 | 46.43 | 47.05 | 46.16 | 46.87 | 3,547,181 | +0.51(+1.10%) |
May 22, 2017 | 44.98 | 46.70 | 44.94 | 46.36 | 3,978,270 | +1.38(+3.07%) |
May 19, 2017 | 44.12 | 45.24 | 43.62 | 44.98 | 3,894,981 | -0.94(-2.04%) |
May 18, 2017 | 46.19 | 46.37 | 45.78 | 45.91 | 3,201,682 | -0.38(-0.82%) |
May 17, 2017 | 46.05 | 46.38 | 45.70 | 46.29 | 2,083,491 | +0.24(+0.53%) |
May 16, 2017 | 46.41 | 46.66 | 46.02 | 46.05 | 1,768,622 | -0.31(-0.66%) |
May 15, 2017 | 46.12 | 46.40 | 46.06 | 46.36 | 1,858,904 | +0.22(+0.47%) |
May 12, 2017 | 46.41 | 46.54 | 45.99 | 46.14 | 1,627,322 | -0.34(-0.73%) |
May 11, 2017 | 46.24 | 46.49 | 45.96 | 46.48 | 1,155,679 | +0.11(+0.24%) |
May 10, 2017 | 46.17 | 46.40 | 46.00 | 46.37 | 1,372,030 | +0.27(+0.58%) |
May 09, 2017 | 46.53 | 46.66 | 46.01 | 46.10 | 1,487,326 | -0.55(-1.18%) |
May 08, 2017 | 46.33 | 46.95 | 46.29 | 46.65 | 1,998,234 | +0.36(+0.78%) |
May 05, 2017 | 46.33 | 46.40 | 46.03 | 46.29 | 843,393 | +0.13(+0.28%) |
May 04, 2017 | 45.87 | 46.77 | 45.79 | 46.16 | 1,911,725 | +0.35(+0.76%) |
May 03, 2017 | 46.04 | 46.04 | 45.54 | 45.81 | 1,716,140 | -0.08(-0.18%) |
May 02, 2017 | 45.99 | 46.08 | 45.71 | 45.89 | 1,445,197 | +0.04(+0.09%) |
May 01, 2017 | 46.47 | 46.47 | 45.85 | 45.85 | 926,408 | -0.55(-1.18%) |
Apr 28, 2017 | 45.96 | 46.54 | 45.84 | 46.40 | 1,889,690 | +0.35(+0.75%) |
Apr 27, 2017 | 46.38 | 46.42 | 45.97 | 46.05 | 896,994 | -0.23(-0.51%) |
Apr 26, 2017 | 46.42 | 46.47 | 46.02 | 46.29 | 1,292,951 | -0.15(-0.33%) |
Apr 25, 2017 | 46.74 | 46.80 | 46.40 | 46.44 | 1,751,772 | -0.31(-0.67%) |
Apr 24, 2017 | 46.57 | 46.93 | 46.40 | 46.75 | 1,589,387 | +0.51(+1.10%) |
Apr 21, 2017 | 46.20 | 46.49 | 46.18 | 46.24 | 1,437,561 | -0.12(-0.26%) |
Apr 20, 2017 | 46.14 | 46.46 | 45.65 | 46.37 | 1,759,249 | +0.18(+0.38%) |
Apr 19, 2017 | 46.09 | 46.29 | 45.90 | 46.19 | 1,339,078 | +0.07(+0.16%) |
Apr 18, 2017 | 45.61 | 46.32 | 45.61 | 46.12 | 1,435,675 | +0.48(+1.06%) |
Apr 17, 2017 | 45.37 | 45.67 | 45.30 | 45.63 | 2,418,446 | +0.36(+0.80%) |
Apr 13, 2017 | 45.91 | 46.06 | 45.27 | 45.27 | 1,504,883 | -0.72(-1.56%) |
Apr 12, 2017 | 45.61 | 46.08 | 45.45 | 45.99 | 2,493,914 | +0.31(+0.69%) |
Apr 11, 2017 | 45.49 | 45.67 | 45.33 | 45.67 | 1,582,694 | +0.11(+0.25%) |
Apr 10, 2017 | 45.24 | 45.73 | 45.20 | 45.56 | 1,904,651 | +0.35(+0.78%) |
Apr 07, 2017 | 45.49 | 45.63 | 45.20 | 45.20 | 2,501,184 | -0.14(-0.32%) |
Apr 06, 2017 | 45.40 | 45.48 | 45.18 | 45.35 | 1,357,890 | -0.14(-0.32%) |
Apr 05, 2017 | 45.49 | 45.97 | 45.35 | 45.49 | 2,152,245 | -0.01(-0.02%) |
Apr 04, 2017 | 45.45 | 45.65 | 45.21 | 45.50 | 1,621,618 | -0.09(-0.19%) |
Apr 03, 2017 | 45.89 | 46.12 | 45.44 | 45.59 | 2,626,402 | -0.28(-0.61%) |
Mar 31, 2017 | 45.80 | 46.39 | 45.65 | 45.87 | 2,385,008 | +0.10(+0.23%) |
Mar 30, 2017 | 46.13 | 46.18 | 45.72 | 45.77 | 980,134 | -0.37(-0.80%) |
Mar 29, 2017 | 46.17 | 46.29 | 45.88 | 46.13 | 1,255,513 | -0.04(-0.09%) |
Mar 28, 2017 | 45.97 | 46.34 | 45.87 | 46.17 | 1,249,954 | +0.10(+0.23%) |
Mar 27, 2017 | 46.04 | 46.37 | 45.94 | 46.07 | 1,246,651 | +0.04(+0.09%) |
Mar 24, 2017 | 46.14 | 46.26 | 45.91 | 46.03 | 1,772,308 | -0.13(-0.28%) |
Mar 23, 2017 | 46.01 | 46.47 | 45.88 | 46.16 | 2,243,309 | +0.55(+1.21%) |
Mar 22, 2017 | 45.86 | 46.15 | 45.31 | 45.61 | 2,123,741 | -0.14(-0.32%) |
Mar 21, 2017 | 46.50 | 47.07 | 45.71 | 45.75 | 4,291,318 | -1.53(-3.24%) |
Mar 20, 2017 | 47.46 | 47.55 | 47.28 | 47.28 | 1,554,935 | -0.16(-0.34%) |
Mar 17, 2017 | 47.34 | 47.54 | 47.15 | 47.44 | 2,139,701 | +0.30(+0.63%) |
Mar 16, 2017 | 47.44 | 47.50 | 46.94 | 47.14 | 1,841,079 | -0.42(-0.89%) |
Mar 15, 2017 | 47.31 | 47.77 | 47.24 | 47.57 | 1,602,513 | +0.33(+0.70%) |
Mar 14, 2017 | 47.34 | 47.45 | 47.10 | 47.24 | 1,413,801 | -0.08(-0.17%) |
Mar 13, 2017 | 47.41 | 47.48 | 46.97 | 47.32 | 3,299,867 | -0.11(-0.24%) |
Mar 10, 2017 | 47.57 | 47.63 | 47.26 | 47.43 | 1,533,492 | +0.13(+0.27%) |
Mar 09, 2017 | 47.00 | 47.41 | 46.96 | 47.30 | 1,209,948 | +0.30(+0.63%) |
Mar 08, 2017 | 47.16 | 47.20 | 46.49 | 47.01 | 2,572,886 | -0.34(-0.73%) |
Mar 07, 2017 | 47.48 | 47.73 | 47.33 | 47.35 | 1,784,660 | -0.16(-0.34%) |
Mar 06, 2017 | 47.47 | 47.74 | 47.30 | 47.51 | 1,505,219 | -0.20(-0.42%) |
Mar 03, 2017 | 48.03 | 48.03 | 47.61 | 47.71 | 1,837,058 | -0.23(-0.48%) |
Mar 02, 2017 | 47.61 | 48.01 | 47.54 | 47.95 | 2,333,045 | +0.27(+0.57%) |