Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 47.95 | 48.01 | 47.93 | 48.01 | 9,607 | +0.10(+0.21%) |
May 30, 2017 | 47.89 | 47.92 | 47.87 | 47.90 | 18,609 | +0.04(+0.08%) |
May 26, 2017 | 47.88 | 47.90 | 47.86 | 47.86 | 13,697 | -0.01(-0.02%) |
May 25, 2017 | 47.87 | 47.89 | 47.86 | 47.87 | 5,267 | +0.03(+0.06%) |
May 24, 2017 | 47.82 | 47.84 | 47.77 | 47.84 | 5,339 | +0.06(+0.12%) |
May 23, 2017 | 47.76 | 47.83 | 47.76 | 47.79 | 24,539 | +0.06(+0.12%) |
May 22, 2017 | 47.72 | 47.74 | 47.71 | 47.73 | 10,711 | +0.02(+0.04%) |
May 19, 2017 | 47.68 | 47.72 | 47.68 | 47.71 | 7,934 | -0.05(-0.10%) |
May 18, 2017 | 47.76 | 47.77 | 47.67 | 47.76 | 26,004 | +0.02(+0.03%) |
May 17, 2017 | 47.61 | 47.74 | 47.61 | 47.74 | 11,405 | +0.20(+0.43%) |
May 16, 2017 | 47.50 | 47.69 | 47.50 | 47.54 | 52,041 | +0.04(+0.09%) |
May 15, 2017 | 47.43 | 47.50 | 47.43 | 47.50 | 35,162 | +0.06(+0.13%) |
May 12, 2017 | 47.44 | 47.44 | 47.42 | 47.44 | 4,793 | +0.05(+0.10%) |
May 11, 2017 | 47.36 | 47.39 | 47.36 | 47.39 | 6,944 | +0.02(+0.04%) |
May 10, 2017 | 47.32 | 47.39 | 47.32 | 47.37 | 6,757 | +0.11(+0.23%) |
May 09, 2017 | 47.29 | 47.30 | 47.26 | 47.26 | 18,975 | -0.04(-0.08%) |
May 08, 2017 | 47.25 | 47.33 | 47.25 | 47.30 | 14,671 | +0.04(+0.08%) |
May 05, 2017 | 47.30 | 47.33 | 47.26 | 47.26 | 91,515 | +0.00(+0.01%) |
May 04, 2017 | 47.29 | 47.30 | 47.24 | 47.26 | 8,943 | -0.04(-0.08%) |
May 03, 2017 | 47.30 | 47.31 | 47.30 | 47.30 | 4,529 | +0.05(+0.10%) |
May 02, 2017 | 47.23 | 47.27 | 47.23 | 47.25 | 14,003 | +0.01(+0.02%) |
May 01, 2017 | 47.26 | 47.27 | 47.23 | 47.24 | 22,432 | +0.00(+0.01%) |
Apr 28, 2017 | 47.25 | 47.26 | 47.22 | 47.24 | 10,909 | -0.02(-0.04%) |
Apr 27, 2017 | 47.23 | 47.28 | 47.19 | 47.26 | 3,588 | +0.01(+0.03%) |
Apr 26, 2017 | 47.26 | 47.27 | 47.22 | 47.25 | 7,087 | -0.03(-0.06%) |
Apr 25, 2017 | 47.31 | 47.33 | 47.20 | 47.28 | 25,755 | -0.04(-0.09%) |
Apr 24, 2017 | 47.36 | 47.36 | 47.27 | 47.32 | 8,306 | -0.09(-0.20%) |
Apr 21, 2017 | 47.42 | 47.47 | 47.37 | 47.41 | 10,036 | -0.04(-0.09%) |
Apr 20, 2017 | 47.48 | 47.54 | 47.38 | 47.46 | 10,265 | -0.04(-0.09%) |
Apr 19, 2017 | 47.45 | 47.54 | 47.45 | 47.50 | 13,638 | +0.01(+0.02%) |
Apr 18, 2017 | 47.46 | 47.50 | 47.40 | 47.49 | 18,251 | +0.06(+0.14%) |
Apr 17, 2017 | 47.39 | 47.45 | 47.39 | 47.42 | 14,314 | +0.02(+0.04%) |
Apr 13, 2017 | 47.42 | 47.42 | 47.40 | 47.41 | 3,791 | +0.08(+0.18%) |
Apr 12, 2017 | 47.30 | 47.38 | 47.30 | 47.32 | 18,424 | +0.08(+0.17%) |
Apr 11, 2017 | 47.21 | 47.33 | 47.19 | 47.24 | 24,309 | +0.09(+0.20%) |
Apr 10, 2017 | 47.20 | 47.22 | 47.15 | 47.15 | 15,592 | -0.07(-0.15%) |
Apr 07, 2017 | 47.16 | 47.24 | 47.11 | 47.22 | 14,923 | +0.12(+0.26%) |
Apr 06, 2017 | 47.12 | 47.12 | 47.06 | 47.10 | 9,121 | -0.01(-0.01%) |
Apr 05, 2017 | 47.07 | 47.17 | 47.04 | 47.10 | 9,228 | +0.04(+0.08%) |
Apr 04, 2017 | 47.06 | 47.11 | 47.06 | 47.07 | 50,064 | +0.03(+0.06%) |
Apr 03, 2017 | 47.04 | 47.08 | 47.02 | 47.04 | 5,535 | +0.06(+0.13%) |
Mar 31, 2017 | 47.00 | 47.02 | 46.92 | 46.98 | 7,741 | -0.01(-0.02%) |
Mar 30, 2017 | 46.96 | 47.00 | 46.96 | 46.99 | 12,807 | -0.06(-0.13%) |
Mar 29, 2017 | 47.06 | 47.07 | 46.98 | 47.05 | 20,114 | +0.04(+0.08%) |
Mar 28, 2017 | 46.94 | 47.07 | 46.94 | 47.01 | 30,761 | -0.03(-0.05%) |
Mar 27, 2017 | 46.94 | 47.03 | 46.93 | 47.03 | 15,447 | +0.13(+0.27%) |
Mar 24, 2017 | 46.84 | 46.90 | 46.84 | 46.90 | 5,508 | +0.09(+0.18%) |
Mar 23, 2017 | 46.84 | 46.86 | 46.82 | 46.82 | 4,444 | +0.00(+0.01%) |
Mar 22, 2017 | 46.80 | 46.97 | 46.80 | 46.81 | 13,025 | -0.01(-0.02%) |
Mar 21, 2017 | 46.73 | 46.82 | 46.67 | 46.82 | 16,690 | +0.07(+0.16%) |
Mar 20, 2017 | 46.67 | 46.75 | 46.66 | 46.75 | 14,153 | +0.09(+0.20%) |
Mar 17, 2017 | 46.64 | 46.67 | 46.58 | 46.66 | 4,732 | +0.03(+0.07%) |
Mar 16, 2017 | 46.62 | 46.67 | 46.58 | 46.62 | 20,525 | -0.02(-0.05%) |
Mar 15, 2017 | 46.52 | 46.64 | 46.52 | 46.64 | 12,858 | +0.14(+0.29%) |
Mar 14, 2017 | 46.54 | 46.54 | 46.51 | 46.51 | 9,275 | -0.01(-0.03%) |
Mar 13, 2017 | 46.52 | 46.57 | 46.52 | 46.52 | 7,314 | -0.07(-0.15%) |
Mar 10, 2017 | 46.58 | 46.59 | 46.54 | 46.59 | 4,343 | +0.07(+0.16%) |
Mar 09, 2017 | 46.58 | 46.60 | 46.52 | 46.52 | 16,013 | -0.12(-0.26%) |
Mar 08, 2017 | 46.62 | 46.65 | 46.58 | 46.64 | 37,905 | -0.04(-0.08%) |
Mar 07, 2017 | 46.70 | 46.73 | 46.67 | 46.68 | 55,351 | -0.03(-0.06%) |
Mar 06, 2017 | 46.67 | 46.72 | 46.64 | 46.71 | 39,664 | +0.00(+0.01%) |
Mar 03, 2017 | 46.75 | 46.76 | 46.69 | 46.71 | 20,989 | -0.03(-0.07%) |
Mar 02, 2017 | 46.71 | 46.77 | 46.71 | 46.74 | 13,445 | -0.01(-0.03%) |