Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 45.69 | 45.71 | 45.11 | 45.37 | 633,712 | -0.29(-0.64%) |
May 30, 2017 | 45.76 | 45.85 | 45.53 | 45.67 | 682,008 | -0.15(-0.32%) |
May 26, 2017 | 45.56 | 45.83 | 45.56 | 45.81 | 721,780 | +0.14(+0.30%) |
May 25, 2017 | 46.48 | 46.66 | 45.43 | 45.68 | 1,136,770 | -0.69(-1.49%) |
May 24, 2017 | 46.63 | 46.84 | 46.10 | 46.37 | 1,687,952 | -1.14(-2.39%) |
May 23, 2017 | 47.52 | 47.68 | 47.15 | 47.50 | 988,927 | +0.64(+1.36%) |
May 22, 2017 | 47.00 | 47.06 | 46.83 | 46.87 | 258,925 | +0.03(+0.07%) |
May 19, 2017 | 46.52 | 46.84 | 46.39 | 46.83 | 579,585 | +0.72(+1.57%) |
May 18, 2017 | 45.95 | 46.31 | 45.58 | 46.11 | 935,459 | +0.39(+0.86%) |
May 17, 2017 | 46.28 | 46.46 | 45.56 | 45.72 | 1,358,102 | -0.95(-2.03%) |
May 16, 2017 | 47.19 | 47.40 | 46.65 | 46.67 | 1,068,414 | -0.24(-0.52%) |
May 15, 2017 | 46.69 | 47.10 | 46.59 | 46.91 | 1,005,622 | +0.55(+1.18%) |
May 12, 2017 | 46.48 | 46.65 | 46.02 | 46.36 | 941,539 | -0.28(-0.61%) |
May 11, 2017 | 46.85 | 47.01 | 46.40 | 46.65 | 1,058,805 | -0.70(-1.48%) |
May 10, 2017 | 47.25 | 47.46 | 47.04 | 47.35 | 466,474 | +0.23(+0.49%) |
May 09, 2017 | 47.75 | 47.75 | 46.94 | 47.12 | 505,147 | -0.51(-1.06%) |
May 08, 2017 | 47.76 | 47.81 | 47.37 | 47.62 | 578,875 | -0.05(-0.10%) |
May 05, 2017 | 46.93 | 47.80 | 46.93 | 47.67 | 664,250 | +0.79(+1.69%) |
May 04, 2017 | 47.27 | 47.31 | 46.85 | 46.88 | 660,841 | -0.31(-0.66%) |
May 03, 2017 | 47.08 | 47.49 | 46.95 | 47.19 | 825,542 | -0.05(-0.11%) |
May 02, 2017 | 47.56 | 47.56 | 47.04 | 47.25 | 831,657 | -0.42(-0.88%) |
May 01, 2017 | 48.02 | 48.19 | 47.67 | 47.67 | 538,469 | -0.22(-0.45%) |
Apr 28, 2017 | 47.88 | 48.33 | 47.67 | 47.88 | 669,365 | -0.03(-0.06%) |
Apr 27, 2017 | 49.09 | 49.17 | 47.56 | 47.91 | 1,560,836 | -1.03(-2.10%) |
Apr 26, 2017 | 49.57 | 49.64 | 48.82 | 48.94 | 923,371 | -0.67(-1.35%) |
Apr 25, 2017 | 49.41 | 49.71 | 49.27 | 49.60 | 627,533 | +0.16(+0.32%) |
Apr 24, 2017 | 49.41 | 49.63 | 49.34 | 49.44 | 617,455 | +0.63(+1.30%) |
Apr 21, 2017 | 48.97 | 49.15 | 48.75 | 48.81 | 389,441 | -0.25(-0.52%) |
Apr 20, 2017 | 48.68 | 49.17 | 48.57 | 49.06 | 521,242 | +0.43(+0.88%) |
Apr 19, 2017 | 49.10 | 49.13 | 48.48 | 48.64 | 619,146 | -0.29(-0.60%) |
Apr 18, 2017 | 49.11 | 49.20 | 48.69 | 48.93 | 682,084 | -0.49(-0.99%) |
Apr 17, 2017 | 48.79 | 49.58 | 48.79 | 49.42 | 639,408 | +0.64(+1.31%) |
Apr 13, 2017 | 49.47 | 49.53 | 48.74 | 48.78 | 653,804 | -0.70(-1.42%) |
Apr 12, 2017 | 49.50 | 49.68 | 49.27 | 49.48 | 620,326 | -0.01(-0.03%) |
Apr 11, 2017 | 49.94 | 49.96 | 49.28 | 49.49 | 756,641 | -0.56(-1.12%) |
Apr 10, 2017 | 49.92 | 50.16 | 49.79 | 50.05 | 522,307 | +0.14(+0.28%) |
Apr 07, 2017 | 49.76 | 50.02 | 49.66 | 49.91 | 730,386 | +0.21(+0.42%) |
Apr 06, 2017 | 49.62 | 49.96 | 49.42 | 49.70 | 504,831 | +0.16(+0.32%) |
Apr 05, 2017 | 50.02 | 50.21 | 49.54 | 49.54 | 482,403 | -0.24(-0.48%) |
Apr 04, 2017 | 49.60 | 50.00 | 49.39 | 49.78 | 517,871 | -0.01(-0.01%) |
Apr 03, 2017 | 49.70 | 49.84 | 49.16 | 49.79 | 611,691 | -0.15(-0.29%) |
Mar 31, 2017 | 50.23 | 50.32 | 49.78 | 49.94 | 573,762 | -0.01(-0.03%) |
Mar 30, 2017 | 50.25 | 50.44 | 49.94 | 49.95 | 512,261 | -0.18(-0.36%) |
Mar 29, 2017 | 49.88 | 50.17 | 49.82 | 50.13 | 476,363 | +0.28(+0.56%) |
Mar 28, 2017 | 49.56 | 50.02 | 49.56 | 49.85 | 632,874 | +0.30(+0.61%) |
Mar 27, 2017 | 49.08 | 49.66 | 49.01 | 49.55 | 619,711 | -0.03(-0.07%) |
Mar 24, 2017 | 49.88 | 49.95 | 49.38 | 49.58 | 535,430 | -0.02(-0.04%) |
Mar 23, 2017 | 49.29 | 49.92 | 49.26 | 49.60 | 725,177 | +0.29(+0.58%) |
Mar 22, 2017 | 48.86 | 49.41 | 48.60 | 49.32 | 1,113,948 | +0.03(+0.05%) |
Mar 21, 2017 | 50.28 | 50.59 | 49.24 | 49.29 | 853,710 | -0.73(-1.47%) |
Mar 20, 2017 | 50.38 | 50.41 | 49.78 | 50.02 | 621,092 | -0.49(-0.98%) |
Mar 17, 2017 | 50.89 | 51.13 | 50.42 | 50.52 | 943,399 | -0.29(-0.58%) |
Mar 16, 2017 | 50.97 | 51.16 | 50.77 | 50.81 | 553,727 | +0.05(+0.09%) |
Mar 15, 2017 | 50.78 | 50.90 | 50.31 | 50.77 | 966,496 | +0.00(+0.00%) |
Mar 14, 2017 | 50.82 | 51.03 | 50.66 | 50.77 | 532,698 | -0.47(-0.93%) |
Mar 13, 2017 | 51.06 | 51.46 | 50.99 | 51.24 | 726,845 | +0.12(+0.24%) |
Mar 10, 2017 | 51.07 | 51.33 | 50.63 | 51.12 | 1,159,742 | +0.39(+0.78%) |
Mar 09, 2017 | 50.91 | 51.21 | 50.59 | 50.73 | 509,580 | -0.28(-0.55%) |
Mar 08, 2017 | 51.68 | 51.69 | 50.97 | 51.01 | 618,628 | -0.51(-0.99%) |
Mar 07, 2017 | 51.41 | 51.80 | 51.21 | 51.51 | 587,162 | +0.07(+0.14%) |
Mar 06, 2017 | 51.21 | 51.59 | 50.93 | 51.44 | 625,191 | +0.10(+0.19%) |
Mar 03, 2017 | 51.45 | 51.49 | 51.12 | 51.34 | 675,629 | -0.15(-0.30%) |
Mar 02, 2017 | 51.09 | 51.67 | 51.04 | 51.49 | 900,142 | +0.45(+0.89%) |