Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 49.16 | 49.16 | 48.92 | 49.10 | 26,574 | +0.05(+0.10%) |
May 30, 2017 | 49.42 | 49.42 | 49.05 | 49.05 | 12,320 | +0.00(+0.00%) |
May 26, 2017 | 49.08 | 49.09 | 48.96 | 49.05 | 9,789 | -0.12(-0.24%) |
May 25, 2017 | 50.07 | 50.07 | 49.15 | 49.17 | 4,357 | -0.02(-0.04%) |
May 24, 2017 | 49.08 | 49.20 | 49.06 | 49.19 | 12,743 | +0.16(+0.34%) |
May 23, 2017 | 49.00 | 49.06 | 48.99 | 49.03 | 21,383 | +0.08(+0.17%) |
May 22, 2017 | 48.87 | 48.98 | 48.87 | 48.94 | 4,869 | +0.15(+0.30%) |
May 19, 2017 | 48.55 | 48.95 | 48.55 | 48.80 | 23,184 | +0.22(+0.46%) |
May 18, 2017 | 47.73 | 48.57 | 47.73 | 48.57 | 4,862 | +0.26(+0.55%) |
May 17, 2017 | 48.38 | 48.45 | 48.31 | 48.31 | 13,016 | -0.10(-0.20%) |
May 16, 2017 | 48.39 | 48.47 | 48.33 | 48.41 | 13,031 | -0.10(-0.20%) |
May 15, 2017 | 48.71 | 48.71 | 48.51 | 48.51 | 7,948 | +0.20(+0.41%) |
May 12, 2017 | 48.44 | 48.44 | 48.23 | 48.31 | 33,774 | -0.04(-0.09%) |
May 11, 2017 | 48.17 | 48.36 | 48.13 | 48.35 | 5,584 | -0.15(-0.31%) |
May 10, 2017 | 49.15 | 49.15 | 48.44 | 48.50 | 15,512 | +0.18(+0.37%) |
May 09, 2017 | 48.28 | 48.43 | 48.26 | 48.32 | 7,841 | -0.09(-0.18%) |
May 08, 2017 | 48.40 | 48.43 | 48.29 | 48.41 | 4,278 | -0.17(-0.34%) |
May 05, 2017 | 48.35 | 48.57 | 48.35 | 48.57 | 16,454 | +0.34(+0.71%) |
May 04, 2017 | 48.74 | 48.74 | 48.01 | 48.23 | 55,204 | -0.12(-0.24%) |
May 03, 2017 | 48.49 | 48.49 | 48.33 | 48.35 | 2,730 | -0.32(-0.65%) |
May 02, 2017 | 48.80 | 48.80 | 48.66 | 48.66 | 24,065 | +0.03(+0.07%) |
May 01, 2017 | 48.51 | 48.63 | 48.51 | 48.63 | 21,895 | +0.27(+0.56%) |
Apr 28, 2017 | 48.35 | 48.48 | 48.34 | 48.36 | 23,334 | -0.43(-0.88%) |
Apr 27, 2017 | 48.83 | 48.94 | 48.75 | 48.79 | 5,862 | +0.02(+0.03%) |
Apr 26, 2017 | 48.83 | 49.01 | 48.72 | 48.77 | 6,873 | -0.21(-0.42%) |
Apr 25, 2017 | 48.76 | 48.98 | 48.76 | 48.98 | 20,358 | +0.35(+0.71%) |
Apr 24, 2017 | 48.96 | 48.96 | 48.48 | 48.63 | 7,657 | -0.20(-0.40%) |
Apr 21, 2017 | 48.82 | 48.83 | 48.75 | 48.83 | 6,483 | -0.06(-0.12%) |
Apr 20, 2017 | 48.74 | 48.95 | 48.74 | 48.89 | 6,856 | +0.07(+0.14%) |
Apr 19, 2017 | 48.95 | 48.95 | 48.82 | 48.82 | 8,465 | -0.08(-0.15%) |
Apr 18, 2017 | 48.93 | 48.93 | 48.80 | 48.90 | 3,512 | +0.02(+0.03%) |
Apr 17, 2017 | 48.78 | 48.91 | 48.78 | 48.88 | 12,400 | +0.35(+0.73%) |
Apr 13, 2017 | 48.61 | 48.66 | 48.52 | 48.52 | 1,826 | -0.01(-0.02%) |
Apr 12, 2017 | 48.57 | 48.60 | 48.51 | 48.53 | 4,064 | +0.12(+0.26%) |
Apr 11, 2017 | 48.35 | 48.46 | 48.27 | 48.41 | 26,810 | +0.21(+0.45%) |
Apr 10, 2017 | 48.06 | 48.20 | 48.06 | 48.19 | 1,764 | +0.01(+0.02%) |
Apr 07, 2017 | 48.23 | 48.23 | 48.15 | 48.19 | 11,428 | +0.16(+0.34%) |
Apr 06, 2017 | 47.84 | 48.04 | 47.84 | 48.02 | 4,669 | +0.25(+0.52%) |
Apr 05, 2017 | 47.83 | 47.95 | 47.77 | 47.78 | 6,242 | +0.07(+0.16%) |
Apr 04, 2017 | 47.54 | 47.71 | 47.54 | 47.70 | 20,814 | +0.17(+0.36%) |
Apr 03, 2017 | 47.45 | 47.53 | 47.39 | 47.53 | 10,821 | +0.04(+0.09%) |
Mar 31, 2017 | 47.25 | 47.56 | 47.25 | 47.49 | 2,899 | +0.16(+0.33%) |
Mar 30, 2017 | 47.11 | 47.33 | 47.11 | 47.33 | 11,540 | +0.04(+0.09%) |
Mar 29, 2017 | 46.99 | 47.29 | 46.99 | 47.29 | 6,108 | +0.21(+0.45%) |
Mar 28, 2017 | 46.99 | 47.08 | 46.74 | 47.08 | 18,589 | +0.08(+0.17%) |
Mar 27, 2017 | 47.26 | 47.26 | 46.94 | 47.00 | 8,820 | -0.24(-0.51%) |
Mar 24, 2017 | 47.27 | 47.31 | 47.22 | 47.24 | 19,527 | +0.12(+0.26%) |
Mar 23, 2017 | 46.89 | 47.33 | 46.89 | 47.12 | 4,512 | +0.18(+0.39%) |
Mar 22, 2017 | 46.90 | 46.94 | 46.63 | 46.94 | 10,540 | +0.18(+0.39%) |
Mar 21, 2017 | 47.27 | 47.28 | 46.76 | 46.76 | 11,491 | -0.36(-0.77%) |
Mar 20, 2017 | 47.24 | 47.28 | 47.03 | 47.12 | 24,303 | -0.04(-0.09%) |
Mar 17, 2017 | 46.97 | 47.20 | 46.97 | 47.16 | 70,744 | +0.20(+0.42%) |
Mar 16, 2017 | 46.87 | 46.96 | 46.85 | 46.96 | 57,800 | +0.19(+0.40%) |
Mar 15, 2017 | 45.86 | 46.87 | 45.86 | 46.77 | 52,197 | +0.98(+2.14%) |
Mar 14, 2017 | 45.75 | 45.87 | 45.74 | 45.79 | 29,971 | -0.20(-0.43%) |
Mar 13, 2017 | 45.97 | 46.10 | 45.96 | 45.99 | 19,137 | +0.12(+0.27%) |
Mar 10, 2017 | 46.12 | 46.18 | 45.69 | 45.87 | 57,106 | +0.00(+0.00%) |
Mar 09, 2017 | 46.31 | 46.31 | 45.86 | 45.87 | 92,725 | -0.36(-0.78%) |
Mar 08, 2017 | 46.51 | 46.51 | 46.23 | 46.23 | 10,006 | -0.51(-1.09%) |
Mar 07, 2017 | 46.88 | 46.88 | 46.66 | 46.74 | 9,910 | -0.15(-0.32%) |
Mar 06, 2017 | 46.86 | 46.94 | 46.80 | 46.89 | 42,127 | -0.14(-0.30%) |
Mar 03, 2017 | 47.10 | 47.10 | 46.71 | 47.03 | 113,043 | -0.12(-0.24%) |
Mar 02, 2017 | 47.28 | 47.28 | 47.14 | 47.14 | 38,454 | -0.49(-1.04%) |