Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 44.58 | 44.81 | 44.30 | 44.67 | 105,795 | +0.28(+0.63%) |
May 30, 2017 | 43.93 | 44.63 | 43.89 | 44.40 | 105,268 | +0.23(+0.52%) |
May 26, 2017 | 44.12 | 44.35 | 44.07 | 44.17 | 93,281 | -0.05(-0.10%) |
May 25, 2017 | 44.30 | 44.30 | 43.91 | 44.21 | 138,860 | +0.28(+0.63%) |
May 24, 2017 | 44.07 | 44.33 | 43.89 | 43.93 | 110,258 | +0.00(+0.00%) |
May 23, 2017 | 43.70 | 44.12 | 43.20 | 43.93 | 134,879 | +0.42(+0.96%) |
May 22, 2017 | 43.24 | 43.52 | 42.96 | 43.52 | 75,652 | +0.42(+0.97%) |
May 19, 2017 | 42.83 | 43.40 | 42.64 | 43.10 | 354,385 | +0.37(+0.87%) |
May 18, 2017 | 42.64 | 43.11 | 42.45 | 42.73 | 183,237 | -0.05(-0.11%) |
May 17, 2017 | 43.61 | 43.10 | 42.36 | 42.78 | 190,205 | -0.83(-1.91%) |
May 16, 2017 | 43.24 | 43.75 | 42.87 | 43.61 | 174,949 | +0.55(+1.29%) |
May 15, 2017 | 43.80 | 43.89 | 42.92 | 43.06 | 149,857 | -0.46(-1.06%) |
May 12, 2017 | 44.12 | 44.91 | 43.24 | 43.52 | 218,345 | -0.97(-2.18%) |
May 11, 2017 | 43.29 | 44.49 | 43.15 | 44.49 | 272,773 | +0.88(+2.01%) |
May 10, 2017 | 43.56 | 44.26 | 43.47 | 43.61 | 235,519 | -0.28(-0.63%) |
May 09, 2017 | 44.07 | 44.12 | 43.47 | 43.89 | 151,565 | -0.09(-0.21%) |
May 08, 2017 | 43.75 | 44.12 | 43.38 | 43.98 | 158,559 | +0.19(+0.42%) |
May 05, 2017 | 44.07 | 44.58 | 42.59 | 43.80 | 498,086 | -1.16(-2.57%) |
May 04, 2017 | 45.00 | 45.23 | 44.77 | 44.95 | 131,017 | +0.23(+0.52%) |
May 03, 2017 | 44.63 | 44.86 | 44.20 | 44.72 | 170,351 | -0.19(-0.41%) |
May 02, 2017 | 45.09 | 45.32 | 44.81 | 44.91 | 90,609 | +0.00(+0.00%) |
May 01, 2017 | 45.32 | 45.65 | 44.44 | 44.91 | 136,658 | -0.18(-0.41%) |
Apr 28, 2017 | 45.65 | 45.65 | 44.86 | 45.09 | 189,150 | -0.51(-1.12%) |
Apr 27, 2017 | 45.37 | 45.74 | 45.09 | 45.60 | 141,039 | +0.46(+1.02%) |
Apr 26, 2017 | 44.30 | 45.55 | 44.30 | 45.14 | 196,093 | +0.69(+1.56%) |
Apr 25, 2017 | 43.89 | 44.58 | 43.56 | 44.44 | 130,007 | +1.06(+2.45%) |
Apr 24, 2017 | 42.83 | 43.52 | 42.59 | 43.38 | 121,320 | +1.39(+3.30%) |
Apr 21, 2017 | 42.55 | 42.73 | 41.97 | 41.99 | 101,236 | -0.69(-1.63%) |
Apr 20, 2017 | 41.90 | 42.69 | 41.69 | 42.69 | 113,041 | +1.11(+2.67%) |
Apr 19, 2017 | 41.48 | 41.95 | 41.39 | 41.58 | 116,577 | +0.09(+0.22%) |
Apr 18, 2017 | 40.98 | 41.48 | 40.84 | 41.48 | 64,275 | +0.28(+0.67%) |
Apr 17, 2017 | 40.70 | 41.25 | 40.56 | 41.21 | 71,222 | +0.60(+1.48%) |
Apr 13, 2017 | 41.53 | 41.67 | 40.56 | 40.61 | 151,658 | -0.97(-2.34%) |
Apr 12, 2017 | 42.27 | 42.27 | 41.51 | 41.58 | 115,924 | -0.83(-1.96%) |
Apr 11, 2017 | 42.04 | 42.50 | 41.72 | 42.41 | 113,235 | +0.23(+0.55%) |
Apr 10, 2017 | 42.09 | 42.59 | 41.90 | 42.18 | 86,361 | +0.05(+0.11%) |
Apr 07, 2017 | 41.90 | 42.41 | 41.90 | 42.13 | 174,768 | -0.09(-0.22%) |
Apr 06, 2017 | 42.27 | 42.36 | 41.85 | 42.22 | 87,771 | +0.18(+0.44%) |
Apr 05, 2017 | 42.64 | 42.96 | 41.67 | 42.04 | 118,272 | -0.28(-0.66%) |
Apr 04, 2017 | 41.76 | 42.41 | 41.48 | 42.32 | 187,581 | +0.51(+1.22%) |
Apr 03, 2017 | 42.64 | 42.83 | 41.48 | 41.81 | 172,190 | -0.79(-1.85%) |
Mar 31, 2017 | 42.50 | 42.87 | 42.18 | 42.59 | 117,002 | +0.05(+0.11%) |
Mar 30, 2017 | 42.09 | 43.02 | 41.99 | 42.55 | 162,540 | +0.55(+1.32%) |
Mar 29, 2017 | 41.39 | 42.04 | 41.35 | 41.99 | 147,389 | +0.55(+1.34%) |
Mar 28, 2017 | 40.98 | 41.53 | 40.79 | 41.44 | 141,659 | +0.28(+0.67%) |
Mar 27, 2017 | 40.47 | 41.25 | 40.33 | 41.16 | 112,694 | +0.05(+0.11%) |
Mar 24, 2017 | 41.48 | 41.76 | 40.79 | 41.11 | 141,913 | -0.14(-0.34%) |
Mar 23, 2017 | 40.61 | 41.44 | 40.33 | 41.25 | 232,139 | +0.65(+1.59%) |
Mar 22, 2017 | 40.74 | 40.88 | 40.19 | 40.61 | 139,637 | -0.28(-0.68%) |
Mar 21, 2017 | 42.92 | 43.15 | 40.79 | 40.88 | 132,288 | -1.80(-4.23%) |
Mar 20, 2017 | 42.50 | 42.78 | 42.09 | 42.69 | 88,707 | +0.14(+0.33%) |
Mar 17, 2017 | 41.58 | 42.78 | 41.44 | 42.55 | 314,033 | +1.11(+2.68%) |
Mar 16, 2017 | 41.58 | 41.81 | 41.30 | 41.44 | 78,040 | +0.06(+0.16%) |
Mar 15, 2017 | 40.96 | 41.47 | 40.82 | 41.37 | 143,049 | +0.60(+1.47%) |
Mar 14, 2017 | 40.91 | 41.05 | 40.64 | 40.77 | 89,684 | -0.55(-1.34%) |
Mar 13, 2017 | 41.60 | 40.96 | 41.33 | 182,680 | +0.23(+0.56%) | |
Mar 10, 2017 | 41.10 | 41.42 | 40.68 | 41.10 | 123,499 | +0.41(+1.02%) |
Mar 09, 2017 | 41.65 | 41.74 | 40.64 | 40.68 | 159,317 | -0.88(-2.11%) |
Mar 08, 2017 | 42.16 | 42.34 | 41.42 | 41.56 | 198,794 | -0.41(-0.99%) |
Mar 07, 2017 | 42.52 | 42.55 | 41.88 | 41.97 | 82,342 | -0.64(-1.51%) |
Mar 06, 2017 | 42.20 | 42.76 | 41.97 | 42.62 | 88,498 | -0.14(-0.32%) |
Mar 03, 2017 | 43.08 | 43.95 | 42.43 | 42.76 | 80,520 | -0.32(-0.75%) |
Mar 02, 2017 | 43.68 | 43.81 | 42.94 | 43.08 | 97,646 | -0.60(-1.37%) |