Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 45.50 | 46.43 | 45.50 | 45.82 | 239,424 | +0.32(+0.71%) |
May 30, 2017 | 45.50 | 46.00 | 45.34 | 45.50 | 199,489 | -0.04(-0.08%) |
May 26, 2017 | 45.03 | 45.59 | 44.60 | 45.54 | 166,526 | +0.58(+1.28%) |
May 25, 2017 | 45.46 | 45.68 | 44.74 | 44.96 | 210,209 | -0.32(-0.71%) |
May 24, 2017 | 45.93 | 46.32 | 45.28 | 45.28 | 189,391 | -0.58(-1.25%) |
May 23, 2017 | 45.50 | 46.04 | 45.36 | 45.86 | 219,757 | +0.58(+1.27%) |
May 22, 2017 | 45.82 | 46.34 | 45.14 | 45.28 | 358,860 | -0.54(-1.18%) |
May 19, 2017 | 45.14 | 46.18 | 45.14 | 45.82 | 506,283 | +0.65(+1.43%) |
May 18, 2017 | 44.71 | 45.39 | 44.49 | 45.18 | 258,486 | +0.32(+0.72%) |
May 17, 2017 | 45.01 | 45.28 | 44.67 | 44.85 | 237,584 | -0.16(-0.35%) |
May 16, 2017 | 45.40 | 45.42 | 44.87 | 45.01 | 327,204 | -0.50(-1.10%) |
May 15, 2017 | 45.26 | 46.37 | 45.26 | 45.51 | 279,325 | +0.54(+1.19%) |
May 12, 2017 | 44.87 | 45.37 | 44.44 | 44.97 | 325,267 | +0.04(+0.08%) |
May 11, 2017 | 44.76 | 45.51 | 43.69 | 44.94 | 387,288 | -0.93(-2.02%) |
May 10, 2017 | 44.97 | 46.12 | 44.94 | 45.87 | 469,623 | +0.89(+1.98%) |
May 09, 2017 | 43.30 | 47.65 | 43.30 | 44.97 | 1,369,987 | +4.03(+9.85%) |
May 08, 2017 | 42.83 | 43.01 | 40.83 | 40.94 | 509,950 | -1.89(-4.42%) |
May 05, 2017 | 42.33 | 42.90 | 42.30 | 42.83 | 1,034,545 | +0.50(+1.18%) |
May 04, 2017 | 42.44 | 42.44 | 41.51 | 42.33 | 292,644 | +0.00(+0.00%) |
May 03, 2017 | 42.37 | 42.37 | 41.73 | 42.33 | 268,925 | -0.14(-0.34%) |
May 02, 2017 | 42.26 | 42.65 | 41.90 | 42.48 | 457,797 | +0.18(+0.42%) |
May 01, 2017 | 43.05 | 43.05 | 41.87 | 42.30 | 501,047 | -0.86(-1.99%) |
Apr 28, 2017 | 42.55 | 43.26 | 42.37 | 43.15 | 775,158 | +0.71(+1.68%) |
Apr 27, 2017 | 41.76 | 42.48 | 41.76 | 42.44 | 171,700 | +0.46(+1.11%) |
Apr 26, 2017 | 41.55 | 42.08 | 41.41 | 41.98 | 361,837 | +0.43(+1.03%) |
Apr 25, 2017 | 40.94 | 41.58 | 40.87 | 41.55 | 301,216 | +0.68(+1.66%) |
Apr 24, 2017 | 40.19 | 40.94 | 40.12 | 40.87 | 313,833 | +0.68(+1.69%) |
Apr 21, 2017 | 40.33 | 40.66 | 40.16 | 40.19 | 241,821 | -0.36(-0.88%) |
Apr 20, 2017 | 40.58 | 41.01 | 40.51 | 40.55 | 154,361 | +0.04(+0.09%) |
Apr 19, 2017 | 40.41 | 40.76 | 40.26 | 40.51 | 140,426 | +0.21(+0.53%) |
Apr 18, 2017 | 40.91 | 41.23 | 39.87 | 40.30 | 284,254 | -0.75(-1.83%) |
Apr 17, 2017 | 40.55 | 41.19 | 40.27 | 41.05 | 159,285 | +0.46(+1.14%) |
Apr 13, 2017 | 40.69 | 40.83 | 40.16 | 40.58 | 139,554 | -0.32(-0.79%) |
Apr 12, 2017 | 41.90 | 42.40 | 40.80 | 40.91 | 254,846 | -1.14(-2.72%) |
Apr 11, 2017 | 40.69 | 42.26 | 40.64 | 42.05 | 529,467 | +1.29(+3.15%) |
Apr 10, 2017 | 39.94 | 40.76 | 39.44 | 40.76 | 297,006 | +0.79(+1.96%) |
Apr 07, 2017 | 40.41 | 40.69 | 39.91 | 39.98 | 219,220 | -0.43(-1.06%) |
Apr 06, 2017 | 39.41 | 40.41 | 39.41 | 40.41 | 195,182 | +0.89(+2.26%) |
Apr 05, 2017 | 38.48 | 40.08 | 38.48 | 39.51 | 324,613 | +1.11(+2.88%) |
Apr 04, 2017 | 39.83 | 39.87 | 37.84 | 38.41 | 313,933 | -1.46(-3.67%) |
Apr 03, 2017 | 38.41 | 40.62 | 38.41 | 39.87 | 1,143,679 | +1.64(+4.29%) |
Mar 31, 2017 | 37.76 | 38.48 | 37.59 | 38.23 | 413,245 | +0.61(+1.61%) |
Mar 30, 2017 | 37.34 | 37.91 | 36.91 | 37.62 | 330,822 | +0.36(+0.96%) |
Mar 29, 2017 | 37.12 | 37.62 | 36.80 | 37.26 | 250,939 | -0.07(-0.19%) |
Mar 28, 2017 | 36.73 | 37.34 | 36.48 | 37.34 | 310,595 | +0.57(+1.55%) |
Mar 27, 2017 | 36.44 | 37.16 | 35.69 | 36.76 | 291,657 | -0.29(-0.77%) |
Mar 24, 2017 | 37.76 | 37.80 | 37.01 | 37.05 | 255,786 | -0.86(-2.26%) |
Mar 23, 2017 | 38.12 | 38.41 | 37.87 | 37.91 | 232,624 | -0.29(-0.75%) |
Mar 22, 2017 | 38.09 | 38.48 | 37.91 | 38.19 | 400,260 | +0.11(+0.28%) |
Mar 21, 2017 | 38.05 | 38.16 | 37.34 | 38.09 | 347,981 | +0.18(+0.47%) |
Mar 20, 2017 | 38.19 | 38.69 | 37.87 | 37.91 | 371,094 | -0.32(-0.84%) |
Mar 17, 2017 | 38.09 | 38.30 | 37.80 | 38.23 | 628,355 | +0.25(+0.66%) |
Mar 16, 2017 | 37.91 | 38.09 | 37.69 | 37.98 | 352,212 | +0.11(+0.28%) |
Mar 15, 2017 | 37.73 | 38.14 | 37.48 | 37.87 | 388,426 | +0.46(+1.22%) |
Mar 14, 2017 | 37.17 | 37.66 | 37.06 | 37.41 | 608,977 | +0.25(+0.67%) |
Mar 13, 2017 | 37.06 | 37.31 | 36.60 | 37.17 | 545,244 | +0.25(+0.67%) |
Mar 10, 2017 | 35.79 | 36.99 | 35.79 | 36.92 | 662,516 | +1.10(+3.06%) |
Mar 09, 2017 | 35.82 | 36.00 | 35.08 | 35.82 | 427,099 | +0.04(+0.10%) |
Mar 08, 2017 | 34.44 | 35.79 | 34.44 | 35.79 | 521,606 | +1.38(+4.01%) |
Mar 07, 2017 | 34.02 | 34.62 | 33.80 | 34.41 | 579,959 | +0.14(+0.41%) |
Mar 06, 2017 | 34.51 | 34.55 | 33.87 | 34.26 | 561,216 | -0.25(-0.72%) |
Mar 03, 2017 | 35.26 | 35.34 | 34.30 | 34.51 | 799,620 | -1.10(-3.08%) |
Mar 02, 2017 | 35.40 | 36.10 | 35.18 | 35.61 | 612,627 | +0.25(+0.70%) |