Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 48.64 | 50.22 | 47.20 | 47.20 | 83,778 | -0.15(-0.33%) |
May 30, 2017 | 47.63 | 47.74 | 47.00 | 47.35 | 35,629 | -0.53(-1.11%) |
May 26, 2017 | 47.74 | 49.51 | 47.25 | 47.89 | 35,897 | +0.15(+0.31%) |
May 25, 2017 | 47.31 | 47.89 | 47.15 | 47.74 | 189,693 | +0.46(+0.98%) |
May 24, 2017 | 47.05 | 47.33 | 46.87 | 47.27 | 1,879 | +0.37(+0.79%) |
May 23, 2017 | 46.84 | 47.07 | 46.55 | 46.90 | 4,786 | +0.04(+0.09%) |
May 22, 2017 | 46.57 | 46.90 | 46.57 | 46.86 | 2,569 | +0.29(+0.63%) |
May 19, 2017 | 46.67 | 46.78 | 46.55 | 46.57 | 17,730 | -0.22(-0.48%) |
May 18, 2017 | 46.75 | 46.89 | 46.49 | 46.79 | 1,847 | +0.30(+0.65%) |
May 17, 2017 | 46.53 | 46.53 | 46.49 | 46.49 | 643 | +0.15(+0.32%) |
May 16, 2017 | 46.70 | 46.73 | 46.34 | 46.34 | 67,463 | -0.10(-0.22%) |
May 15, 2017 | 46.37 | 46.67 | 46.37 | 46.45 | 23,454 | +0.02(+0.04%) |
May 12, 2017 | 46.24 | 46.53 | 46.24 | 46.43 | 1,257 | +0.28(+0.62%) |
May 11, 2017 | 46.49 | 46.49 | 46.06 | 46.15 | 1,354 | -0.22(-0.46%) |
May 10, 2017 | 46.12 | 46.36 | 46.12 | 46.36 | 31,027 | +0.37(+0.80%) |
May 09, 2017 | 45.85 | 46.26 | 45.85 | 45.99 | 56,355 | -0.18(-0.39%) |
May 08, 2017 | 46.16 | 46.28 | 46.16 | 46.17 | 9,023 | -0.15(-0.33%) |
May 05, 2017 | 46.50 | 46.73 | 46.29 | 46.33 | 4,596 | -0.28(-0.61%) |
May 04, 2017 | 45.97 | 46.61 | 45.97 | 46.61 | 135,834 | +0.65(+1.42%) |
May 03, 2017 | 45.96 | 46.45 | 45.96 | 45.96 | 2,235 | -0.47(-1.01%) |
May 02, 2017 | 46.71 | 46.71 | 46.18 | 46.43 | 211,438 | -0.03(-0.07%) |
May 01, 2017 | 46.75 | 46.75 | 46.14 | 46.46 | 62,125 | +0.06(+0.13%) |
Apr 28, 2017 | 46.42 | 46.66 | 46.38 | 46.40 | 60,296 | -0.34(-0.72%) |
Apr 27, 2017 | 46.07 | 46.75 | 46.07 | 46.73 | 5,010 | +0.40(+0.87%) |
Apr 26, 2017 | 46.34 | 46.59 | 46.32 | 46.33 | 2,077 | -0.23(-0.50%) |
Apr 25, 2017 | 46.62 | 46.78 | 46.28 | 46.56 | 59,819 | +0.11(+0.24%) |
Apr 24, 2017 | 46.50 | 46.61 | 46.16 | 46.45 | 18,548 | +0.11(+0.24%) |
Apr 21, 2017 | 46.62 | 46.65 | 46.10 | 46.34 | 12,568 | +0.26(+0.56%) |
Apr 20, 2017 | 46.15 | 46.49 | 46.08 | 46.08 | 78,820 | -0.27(-0.58%) |
Apr 19, 2017 | 46.49 | 46.66 | 46.34 | 46.34 | 28,597 | -0.12(-0.25%) |
Apr 18, 2017 | 46.24 | 46.61 | 46.24 | 46.46 | 1,534 | -0.26(-0.56%) |
Apr 17, 2017 | 46.08 | 46.72 | 46.08 | 46.72 | 743 | +0.40(+0.87%) |
Apr 13, 2017 | 46.55 | 46.58 | 46.32 | 46.32 | 2,211 | -0.30(-0.65%) |
Apr 12, 2017 | 46.34 | 46.75 | 46.02 | 46.62 | 63,290 | +0.45(+0.97%) |
Apr 11, 2017 | 46.21 | 46.58 | 45.85 | 46.17 | 120,665 | -0.19(-0.41%) |
Apr 10, 2017 | 46.48 | 46.56 | 46.04 | 46.36 | 65,731 | +0.00(+0.00%) |
Apr 07, 2017 | 45.86 | 46.46 | 45.86 | 46.36 | 45,568 | +0.09(+0.20%) |
Apr 06, 2017 | 46.13 | 46.29 | 46.13 | 46.27 | 437,640 | +0.09(+0.21%) |
Apr 05, 2017 | 46.05 | 46.43 | 45.85 | 46.17 | 99,245 | -0.57(-1.22%) |
Apr 04, 2017 | 45.65 | 46.78 | 45.65 | 46.74 | 35,397 | +1.21(+2.65%) |
Apr 03, 2017 | 46.29 | 46.29 | 45.48 | 45.54 | 54,241 | -0.72(-1.56%) |
Mar 31, 2017 | 46.05 | 46.27 | 45.40 | 46.26 | 13,252 | -0.04(-0.09%) |
Mar 30, 2017 | 46.86 | 46.86 | 45.33 | 46.30 | 8,857 | +0.67(+1.47%) |
Mar 29, 2017 | 45.85 | 46.83 | 45.63 | 45.63 | 32,793 | -0.36(-0.79%) |
Mar 28, 2017 | 46.02 | 46.02 | 45.72 | 45.99 | 65,134 | +0.00(+0.00%) |
Mar 27, 2017 | 45.59 | 46.02 | 45.37 | 45.99 | 2,628 | +0.42(+0.93%) |
Mar 24, 2017 | 45.80 | 45.90 | 45.56 | 45.57 | 5,791 | +0.03(+0.06%) |
Mar 23, 2017 | 45.14 | 46.05 | 45.14 | 45.54 | 61,769 | -0.35(-0.77%) |
Mar 22, 2017 | 45.29 | 46.28 | 45.29 | 45.90 | 4,353 | +0.28(+0.62%) |
Mar 21, 2017 | 45.53 | 45.61 | 45.13 | 45.61 | 28,948 | +0.55(+1.22%) |
Mar 20, 2017 | 45.34 | 45.51 | 45.06 | 45.06 | 60,791 | -0.18(-0.40%) |
Mar 17, 2017 | 45.23 | 45.53 | 44.28 | 45.24 | 120,663 | -0.17(-0.38%) |
Mar 16, 2017 | 45.10 | 45.52 | 45.10 | 45.41 | 107,434 | -0.02(-0.04%) |
Mar 15, 2017 | 45.37 | 45.59 | 45.03 | 45.43 | 11,999 | +0.05(+0.11%) |
Mar 14, 2017 | 45.02 | 45.44 | 44.94 | 45.38 | 73,668 | +0.42(+0.92%) |
Mar 13, 2017 | 45.05 | 45.07 | 44.91 | 44.96 | 42,342 | +0.02(+0.04%) |
Mar 10, 2017 | 45.37 | 45.37 | 44.91 | 44.95 | 2,683 | +0.14(+0.30%) |
Mar 09, 2017 | 46.06 | 46.06 | 44.73 | 44.81 | 127,496 | -0.26(-0.58%) |
Mar 08, 2017 | 45.91 | 45.91 | 45.03 | 45.08 | 109,758 | -1.00(-2.17%) |
Mar 07, 2017 | 45.27 | 46.16 | 45.27 | 46.08 | 3,949 | -0.04(-0.09%) |
Mar 06, 2017 | 46.10 | 46.10 | 46.01 | 46.12 | 1,504 | +0.10(+0.22%) |
Mar 03, 2017 | 45.20 | 46.15 | 45.20 | 46.02 | 2,063 | +0.85(+1.88%) |
Mar 02, 2017 | 45.22 | 45.74 | 45.17 | 45.17 | 79,318 | -0.53(-1.15%) |