Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 47.37 | 47.37 | 46.67 | 47.20 | 109,029 | -0.02(-0.03%) |
May 30, 2017 | 47.42 | 47.42 | 47.09 | 47.22 | 74,071 | -0.26(-0.56%) |
May 26, 2017 | 47.40 | 47.52 | 47.24 | 47.48 | 58,247 | +0.00(+0.00%) |
May 25, 2017 | 47.65 | 47.68 | 47.32 | 47.48 | 86,664 | +0.07(+0.15%) |
May 24, 2017 | 47.39 | 47.64 | 47.27 | 47.41 | 186,057 | -0.02(-0.03%) |
May 23, 2017 | 47.40 | 47.45 | 47.01 | 47.42 | 141,105 | +0.18(+0.38%) |
May 22, 2017 | 47.00 | 47.32 | 46.98 | 47.24 | 81,210 | +0.40(+0.86%) |
May 19, 2017 | 46.80 | 47.22 | 46.80 | 46.84 | 88,782 | +0.11(+0.24%) |
May 18, 2017 | 46.47 | 46.91 | 46.47 | 46.73 | 115,306 | +0.11(+0.23%) |
May 17, 2017 | 47.13 | 47.32 | 46.56 | 46.62 | 259,811 | -1.22(-2.55%) |
May 16, 2017 | 47.89 | 47.95 | 47.53 | 47.84 | 65,801 | +0.00(+0.01%) |
May 15, 2017 | 47.67 | 47.96 | 47.67 | 47.84 | 75,849 | +0.26(+0.55%) |
May 12, 2017 | 47.81 | 47.81 | 47.43 | 47.58 | 98,999 | -0.28(-0.59%) |
May 11, 2017 | 47.94 | 47.96 | 47.37 | 47.86 | 243,134 | -0.23(-0.49%) |
May 10, 2017 | 47.89 | 48.17 | 47.75 | 48.10 | 169,903 | +0.19(+0.40%) |
May 09, 2017 | 48.03 | 48.03 | 47.72 | 47.90 | 258,918 | +0.02(+0.04%) |
May 08, 2017 | 48.00 | 48.08 | 47.70 | 47.88 | 163,805 | -0.14(-0.30%) |
May 05, 2017 | 48.08 | 48.08 | 47.63 | 48.03 | 69,170 | +0.06(+0.13%) |
May 04, 2017 | 48.20 | 48.20 | 47.60 | 47.96 | 164,564 | -0.04(-0.07%) |
May 03, 2017 | 48.06 | 48.07 | 47.77 | 48.00 | 120,519 | -0.30(-0.62%) |
May 02, 2017 | 48.58 | 48.63 | 48.10 | 48.30 | 260,883 | -0.22(-0.46%) |
May 01, 2017 | 48.30 | 48.54 | 48.08 | 48.52 | 175,058 | +0.36(+0.75%) |
Apr 28, 2017 | 48.80 | 48.80 | 48.16 | 48.16 | 152,761 | -0.54(-1.12%) |
Apr 27, 2017 | 48.82 | 48.90 | 48.68 | 48.71 | 56,536 | -0.08(-0.17%) |
Apr 26, 2017 | 48.47 | 48.96 | 48.47 | 48.79 | 82,215 | +0.33(+0.69%) |
Apr 25, 2017 | 48.42 | 48.65 | 48.42 | 48.46 | 111,611 | +0.37(+0.77%) |
Apr 24, 2017 | 48.14 | 48.17 | 47.95 | 48.09 | 62,741 | +0.68(+1.43%) |
Apr 21, 2017 | 47.43 | 47.57 | 47.30 | 47.41 | 105,915 | -0.10(-0.20%) |
Apr 20, 2017 | 47.07 | 47.52 | 46.99 | 47.51 | 108,944 | +0.67(+1.43%) |
Apr 19, 2017 | 46.76 | 47.08 | 46.76 | 46.83 | 132,675 | +0.22(+0.48%) |
Apr 18, 2017 | 46.40 | 46.66 | 46.27 | 46.61 | 145,220 | +0.06(+0.13%) |
Apr 17, 2017 | 46.12 | 46.62 | 46.07 | 46.55 | 99,861 | +0.53(+1.15%) |
Apr 13, 2017 | 46.47 | 46.55 | 46.02 | 46.02 | 101,555 | -0.53(-1.13%) |
Apr 12, 2017 | 47.11 | 47.11 | 46.45 | 46.55 | 117,030 | -0.59(-1.26%) |
Apr 11, 2017 | 46.62 | 47.18 | 46.59 | 47.14 | 126,662 | +0.36(+0.77%) |
Apr 10, 2017 | 46.72 | 47.10 | 46.56 | 46.78 | 239,332 | +0.08(+0.17%) |
Apr 07, 2017 | 46.58 | 46.78 | 46.46 | 46.70 | 599,394 | +0.06(+0.14%) |
Apr 06, 2017 | 46.28 | 46.72 | 46.17 | 46.64 | 302,199 | +0.40(+0.86%) |
Apr 05, 2017 | 47.06 | 47.17 | 46.18 | 46.24 | 106,893 | -0.55(-1.18%) |
Apr 04, 2017 | 46.67 | 46.96 | 46.57 | 46.79 | 147,489 | +0.02(+0.03%) |
Apr 03, 2017 | 47.72 | 47.72 | 46.67 | 46.78 | 246,940 | -0.83(-1.74%) |
Mar 31, 2017 | 47.57 | 47.76 | 47.44 | 47.61 | 115,185 | +0.07(+0.15%) |
Mar 30, 2017 | 47.14 | 47.55 | 47.14 | 47.54 | 156,616 | +0.46(+0.98%) |
Mar 29, 2017 | 46.91 | 47.14 | 46.82 | 47.08 | 281,961 | +0.10(+0.22%) |
Mar 28, 2017 | 46.44 | 47.03 | 46.41 | 46.97 | 136,968 | +0.31(+0.67%) |
Mar 27, 2017 | 46.15 | 46.73 | 45.94 | 46.66 | 117,950 | -0.04(-0.09%) |
Mar 24, 2017 | 46.76 | 46.90 | 46.44 | 46.70 | 82,733 | +0.08(+0.18%) |
Mar 23, 2017 | 46.35 | 46.85 | 46.19 | 46.62 | 88,197 | +0.33(+0.72%) |
Mar 22, 2017 | 46.28 | 46.43 | 45.95 | 46.29 | 211,660 | -0.05(-0.11%) |
Mar 21, 2017 | 47.96 | 47.96 | 46.34 | 46.34 | 138,063 | -1.39(-2.92%) |
Mar 20, 2017 | 47.94 | 47.94 | 47.59 | 47.73 | 88,456 | -0.20(-0.42%) |
Mar 17, 2017 | 47.47 | 47.96 | 47.39 | 47.94 | 93,808 | +0.39(+0.82%) |
Mar 16, 2017 | 47.53 | 47.61 | 47.41 | 47.55 | 77,238 | +0.07(+0.15%) |
Mar 15, 2017 | 46.90 | 47.59 | 46.87 | 47.48 | 97,914 | +0.77(+1.65%) |
Mar 14, 2017 | 46.81 | 46.81 | 46.41 | 46.71 | 141,027 | -0.23(-0.48%) |
Mar 13, 2017 | 46.76 | 47.09 | 46.76 | 46.93 | 192,266 | +0.12(+0.26%) |
Mar 10, 2017 | 46.93 | 47.01 | 46.49 | 46.81 | 87,113 | +0.18(+0.38%) |
Mar 09, 2017 | 46.82 | 46.96 | 46.53 | 46.63 | 77,005 | -0.16(-0.34%) |
Mar 08, 2017 | 47.22 | 47.37 | 46.77 | 46.79 | 92,240 | -0.31(-0.65%) |
Mar 07, 2017 | 47.27 | 47.39 | 46.99 | 47.10 | 93,582 | -0.30(-0.64%) |
Mar 06, 2017 | 47.40 | 47.50 | 47.16 | 47.40 | 152,181 | -0.20(-0.43%) |
Mar 03, 2017 | 47.71 | 47.82 | 47.39 | 47.60 | 95,211 | -0.09(-0.19%) |
Mar 02, 2017 | 48.21 | 48.21 | 47.60 | 47.69 | 149,313 | -0.52(-1.08%) |