Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 45.65 | 45.65 | 45.36 | 45.45 | 61,592 | -0.02(-0.04%) |
May 30, 2017 | 45.49 | 45.51 | 45.34 | 45.47 | 20,590 | +0.08(+0.18%) |
May 26, 2017 | 45.34 | 45.40 | 45.27 | 45.39 | 22,861 | -0.01(-0.02%) |
May 25, 2017 | 45.44 | 45.50 | 45.36 | 45.40 | 49,354 | +0.05(+0.11%) |
May 24, 2017 | 45.14 | 45.35 | 45.13 | 45.35 | 52,605 | +0.21(+0.46%) |
May 23, 2017 | 45.30 | 45.30 | 45.07 | 45.14 | 37,318 | -0.12(-0.25%) |
May 22, 2017 | 45.19 | 45.27 | 45.11 | 45.26 | 43,348 | +0.15(+0.33%) |
May 19, 2017 | 44.94 | 45.15 | 44.89 | 45.11 | 70,996 | +0.57(+1.29%) |
May 18, 2017 | 44.34 | 44.58 | 44.22 | 44.53 | 38,627 | +0.06(+0.13%) |
May 17, 2017 | 44.85 | 44.85 | 44.47 | 44.48 | 34,595 | -0.61(-1.35%) |
May 16, 2017 | 45.12 | 45.12 | 45.01 | 45.08 | 47,367 | +0.18(+0.40%) |
May 15, 2017 | 44.89 | 44.94 | 44.81 | 44.90 | 46,946 | +0.24(+0.53%) |
May 12, 2017 | 44.64 | 44.73 | 44.55 | 44.66 | 250,756 | +0.02(+0.04%) |
May 11, 2017 | 44.63 | 44.68 | 44.50 | 44.65 | 292,791 | -0.03(-0.07%) |
May 10, 2017 | 44.76 | 44.76 | 44.62 | 44.68 | 72,914 | +0.07(+0.17%) |
May 09, 2017 | 44.70 | 44.77 | 44.59 | 44.61 | 23,718 | -0.04(-0.09%) |
May 08, 2017 | 44.61 | 44.69 | 44.54 | 44.65 | 24,657 | +0.03(+0.07%) |
May 05, 2017 | 44.37 | 44.70 | 44.37 | 44.62 | 44,088 | +0.28(+0.63%) |
May 04, 2017 | 44.24 | 44.35 | 44.14 | 44.34 | 22,648 | +0.19(+0.43%) |
May 03, 2017 | 44.20 | 44.33 | 44.08 | 44.15 | 29,662 | -0.28(-0.63%) |
May 02, 2017 | 44.53 | 44.53 | 44.32 | 44.43 | 44,433 | +0.23(+0.52%) |
May 01, 2017 | 44.23 | 44.26 | 44.00 | 44.19 | 43,975 | +0.26(+0.59%) |
Apr 28, 2017 | 43.87 | 44.00 | 43.86 | 43.93 | 39,030 | +0.00(+0.00%) |
Apr 27, 2017 | 43.90 | 43.95 | 43.84 | 43.93 | 21,903 | +0.06(+0.13%) |
Apr 26, 2017 | 43.84 | 44.03 | 43.84 | 43.88 | 35,185 | -0.04(-0.09%) |
Apr 25, 2017 | 43.90 | 44.01 | 43.76 | 43.92 | 26,808 | +0.45(+1.04%) |
Apr 24, 2017 | 43.54 | 43.54 | 43.37 | 43.46 | 18,441 | +0.74(+1.73%) |
Apr 21, 2017 | 42.66 | 42.74 | 42.60 | 42.73 | 30,002 | +0.09(+0.21%) |
Apr 20, 2017 | 42.49 | 42.74 | 42.49 | 42.64 | 319,216 | +0.35(+0.84%) |
Apr 19, 2017 | 42.52 | 42.52 | 42.24 | 42.28 | 202,522 | -0.15(-0.35%) |
Apr 18, 2017 | 42.37 | 42.44 | 42.22 | 42.43 | 35,120 | -0.22(-0.52%) |
Apr 17, 2017 | 42.56 | 42.67 | 42.51 | 42.65 | 33,115 | +0.27(+0.64%) |
Apr 13, 2017 | 42.64 | 42.64 | 42.37 | 42.38 | 32,746 | -0.35(-0.83%) |
Apr 12, 2017 | 42.69 | 42.73 | 42.51 | 42.73 | 25,578 | +0.13(+0.31%) |
Apr 11, 2017 | 42.66 | 42.68 | 42.42 | 42.60 | 45,050 | +0.06(+0.14%) |
Apr 10, 2017 | 42.52 | 42.62 | 42.45 | 42.55 | 36,948 | +0.02(+0.06%) |
Apr 07, 2017 | 42.54 | 42.64 | 42.49 | 42.52 | 29,703 | -0.03(-0.08%) |
Apr 06, 2017 | 42.58 | 42.59 | 42.52 | 42.55 | 13,402 | +0.05(+0.12%) |
Apr 05, 2017 | 42.80 | 42.80 | 42.50 | 42.50 | 43,645 | -0.25(-0.60%) |
Apr 04, 2017 | 42.58 | 42.77 | 42.53 | 42.76 | 289,155 | -0.08(-0.19%) |
Apr 03, 2017 | 42.83 | 42.90 | 42.57 | 42.84 | 322,873 | +0.00(+0.00%) |
Mar 31, 2017 | 42.76 | 42.90 | 42.68 | 42.84 | 22,513 | +0.07(+0.15%) |
Mar 30, 2017 | 42.89 | 42.96 | 42.78 | 42.78 | 20,809 | -0.11(-0.25%) |
Mar 29, 2017 | 42.87 | 42.94 | 42.79 | 42.88 | 10,423 | -0.02(-0.04%) |
Mar 28, 2017 | 42.87 | 42.97 | 42.81 | 42.90 | 50,021 | +0.21(+0.49%) |
Mar 27, 2017 | 42.51 | 42.72 | 42.51 | 42.69 | 31,363 | +0.01(+0.03%) |
Mar 24, 2017 | 42.58 | 42.81 | 42.58 | 42.68 | 104,540 | +0.14(+0.33%) |
Mar 23, 2017 | 42.41 | 42.72 | 42.41 | 42.54 | 110,313 | +0.09(+0.21%) |
Mar 22, 2017 | 42.21 | 42.52 | 42.21 | 42.45 | 17,257 | -0.03(-0.08%) |
Mar 21, 2017 | 43.05 | 43.05 | 42.48 | 42.48 | 36,168 | -0.29(-0.67%) |
Mar 20, 2017 | 42.87 | 42.89 | 42.73 | 42.77 | 10,834 | +0.09(+0.21%) |
Mar 17, 2017 | 42.69 | 42.84 | 42.60 | 42.68 | 25,171 | +0.00(+0.00%) |
Mar 16, 2017 | 42.71 | 42.78 | 42.60 | 42.68 | 12,766 | +0.25(+0.58%) |
Mar 15, 2017 | 41.89 | 42.45 | 41.80 | 42.43 | 17,293 | +0.76(+1.83%) |
Mar 14, 2017 | 41.82 | 41.82 | 41.64 | 41.67 | 21,569 | -0.23(-0.55%) |
Mar 13, 2017 | 41.90 | 41.97 | 41.85 | 41.90 | 81,824 | +0.23(+0.54%) |
Mar 10, 2017 | 41.62 | 41.73 | 41.53 | 41.67 | 76,595 | +0.36(+0.88%) |
Mar 09, 2017 | 41.34 | 41.40 | 41.27 | 41.31 | 23,167 | -0.08(-0.18%) |
Mar 08, 2017 | 41.57 | 41.57 | 41.38 | 41.38 | 19,323 | -0.12(-0.29%) |
Mar 07, 2017 | 41.49 | 41.59 | 41.45 | 41.51 | 22,960 | +0.02(+0.04%) |
Mar 06, 2017 | 41.52 | 41.60 | 41.41 | 41.49 | 35,966 | -0.17(-0.42%) |
Mar 03, 2017 | 41.58 | 41.73 | 41.46 | 41.66 | 21,123 | +0.08(+0.18%) |
Mar 02, 2017 | 41.84 | 41.84 | 41.59 | 41.59 | 18,311 | -0.44(-1.05%) |