Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 41.43 | 41.62 | 40.84 | 41.34 | 672,471 | +0.03(+0.07%) |
May 30, 2017 | 42.05 | 42.29 | 41.25 | 41.31 | 831,840 | -0.83(-1.97%) |
May 26, 2017 | 42.45 | 42.45 | 41.89 | 42.14 | 525,394 | -0.38(-0.89%) |
May 25, 2017 | 42.78 | 42.98 | 42.21 | 42.52 | 634,805 | -0.12(-0.28%) |
May 24, 2017 | 43.29 | 43.34 | 42.05 | 42.64 | 1,098,142 | -0.52(-1.20%) |
May 23, 2017 | 43.83 | 43.94 | 43.12 | 43.16 | 832,208 | -0.54(-1.24%) |
May 22, 2017 | 43.58 | 43.95 | 43.42 | 43.70 | 593,330 | +0.14(+0.32%) |
May 19, 2017 | 42.73 | 43.74 | 42.52 | 43.56 | 691,852 | +1.03(+2.42%) |
May 18, 2017 | 42.49 | 42.86 | 41.89 | 42.53 | 740,835 | -0.01(-0.02%) |
May 17, 2017 | 42.92 | 43.42 | 42.48 | 42.54 | 861,032 | -0.98(-2.25%) |
May 16, 2017 | 44.03 | 44.61 | 43.46 | 43.52 | 889,597 | -0.31(-0.71%) |
May 15, 2017 | 43.73 | 44.34 | 43.72 | 43.83 | 1,037,990 | -0.83(-1.86%) |
May 12, 2017 | 44.36 | 44.68 | 43.81 | 44.66 | 502,107 | +0.26(+0.59%) |
May 11, 2017 | 44.19 | 44.55 | 43.68 | 44.40 | 697,442 | +0.11(+0.25%) |
May 10, 2017 | 43.42 | 44.43 | 43.24 | 44.29 | 1,269,717 | +0.92(+2.12%) |
May 09, 2017 | 43.90 | 44.10 | 43.20 | 43.37 | 1,275,662 | -0.49(-1.12%) |
May 08, 2017 | 45.02 | 45.02 | 43.80 | 43.86 | 1,030,336 | -1.13(-2.51%) |
May 05, 2017 | 45.95 | 46.02 | 44.88 | 44.99 | 1,048,458 | -0.77(-1.68%) |
May 04, 2017 | 45.13 | 46.03 | 44.67 | 45.76 | 1,582,577 | +0.49(+1.08%) |
May 03, 2017 | 45.14 | 45.80 | 45.00 | 45.27 | 1,823,504 | -0.12(-0.26%) |
May 02, 2017 | 44.09 | 45.49 | 44.09 | 45.39 | 1,771,900 | +1.45(+3.30%) |
May 01, 2017 | 43.51 | 44.14 | 43.51 | 43.94 | 1,805,485 | +0.36(+0.83%) |
Apr 28, 2017 | 42.42 | 43.65 | 42.37 | 43.58 | 1,530,120 | +1.17(+2.76%) |
Apr 27, 2017 | 42.26 | 42.62 | 41.74 | 42.41 | 1,587,389 | +0.22(+0.52%) |
Apr 26, 2017 | 46.76 | 46.76 | 40.37 | 42.19 | 4,428,231 | -1.39(-3.19%) |
Apr 25, 2017 | 43.93 | 43.93 | 42.81 | 43.58 | 2,749,627 | +0.02(+0.05%) |
Apr 24, 2017 | 43.66 | 43.91 | 43.13 | 43.56 | 1,056,938 | +0.48(+1.11%) |
Apr 21, 2017 | 42.61 | 43.36 | 42.00 | 43.08 | 1,091,239 | +0.24(+0.56%) |
Apr 20, 2017 | 42.83 | 43.15 | 41.56 | 42.84 | 1,701,076 | +0.11(+0.26%) |
Apr 19, 2017 | 42.93 | 43.23 | 42.50 | 42.73 | 1,859,668 | -0.05(-0.12%) |
Apr 18, 2017 | 42.60 | 42.96 | 42.30 | 42.78 | 1,781,997 | -0.12(-0.28%) |
Apr 17, 2017 | 42.49 | 42.94 | 42.20 | 42.90 | 1,175,765 | +0.29(+0.68%) |
Apr 13, 2017 | 42.87 | 44.03 | 42.50 | 42.61 | 1,054,932 | -0.39(-0.91%) |
Apr 12, 2017 | 43.18 | 43.36 | 42.65 | 43.00 | 1,099,481 | -0.31(-0.72%) |
Apr 11, 2017 | 43.98 | 44.42 | 42.89 | 43.31 | 1,299,842 | -0.82(-1.86%) |
Apr 10, 2017 | 43.34 | 44.23 | 43.33 | 44.13 | 1,196,988 | +0.67(+1.54%) |
Apr 07, 2017 | 43.71 | 43.94 | 42.95 | 43.46 | 1,354,962 | -0.51(-1.16%) |
Apr 06, 2017 | 44.06 | 44.34 | 43.57 | 43.97 | 1,929,124 | -0.15(-0.34%) |
Apr 05, 2017 | 44.28 | 44.70 | 43.66 | 44.12 | 15,600,485 | +0.25(+0.57%) |
Apr 04, 2017 | 44.79 | 45.00 | 43.12 | 43.87 | 4,990,179 | +1.01(+2.36%) |
Apr 03, 2017 | 43.41 | 43.98 | 42.61 | 42.86 | 1,564,581 | -0.74(-1.70%) |
Mar 31, 2017 | 43.64 | 44.05 | 42.21 | 43.60 | 802,930 | -0.18(-0.41%) |
Mar 30, 2017 | 43.69 | 44.05 | 43.40 | 43.78 | 585,343 | +0.13(+0.30%) |
Mar 29, 2017 | 43.54 | 44.19 | 43.08 | 43.65 | 1,391,968 | +0.06(+0.14%) |
Mar 28, 2017 | 43.83 | 44.49 | 42.59 | 43.59 | 1,573,689 | -0.45(-1.02%) |
Mar 27, 2017 | 41.76 | 44.90 | 41.56 | 44.04 | 2,677,121 | +2.11(+5.03%) |
Mar 24, 2017 | 39.53 | 42.01 | 39.53 | 41.93 | 1,770,330 | +2.36(+5.96%) |
Mar 23, 2017 | 39.58 | 40.06 | 39.25 | 39.57 | 975,326 | +0.10(+0.25%) |
Mar 22, 2017 | 39.59 | 39.59 | 38.69 | 39.47 | 1,679,674 | -0.27(-0.68%) |
Mar 21, 2017 | 40.72 | 41.31 | 39.63 | 39.74 | 1,272,858 | -1.04(-2.55%) |
Mar 20, 2017 | 41.50 | 41.62 | 40.46 | 40.78 | 1,334,878 | -0.85(-2.04%) |
Mar 17, 2017 | 42.14 | 42.20 | 41.56 | 41.63 | 1,379,513 | -0.37(-0.88%) |
Mar 16, 2017 | 42.19 | 42.50 | 41.76 | 42.00 | 1,736,076 | -0.11(-0.26%) |
Mar 15, 2017 | 42.91 | 43.08 | 41.82 | 42.11 | 1,037,800 | -0.66(-1.54%) |
Mar 14, 2017 | 42.55 | 42.86 | 42.00 | 42.77 | 1,500,915 | -0.04(-0.09%) |
Mar 13, 2017 | 42.75 | 42.97 | 42.01 | 42.81 | 1,130,942 | +0.12(+0.28%) |
Mar 10, 2017 | 43.17 | 43.34 | 42.46 | 42.69 | 1,183,668 | -0.40(-0.93%) |
Mar 09, 2017 | 43.40 | 43.88 | 42.88 | 43.09 | 1,283,307 | -0.51(-1.17%) |
Mar 08, 2017 | 43.57 | 44.20 | 42.84 | 43.60 | 785,257 | +0.11(+0.25%) |
Mar 07, 2017 | 43.97 | 44.09 | 43.30 | 43.49 | 1,039,630 | -0.86(-1.94%) |
Mar 06, 2017 | 44.92 | 45.51 | 43.89 | 44.35 | 1,267,964 | -1.18(-2.59%) |
Mar 03, 2017 | 44.58 | 45.61 | 44.06 | 45.53 | 1,321,656 | +1.00(+2.25%) |
Mar 02, 2017 | 44.68 | 45.01 | 44.20 | 44.53 | 1,011,184 | -0.37(-0.82%) |