Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 44.46 | 44.46 | 43.69 | 44.12 | 40,943 | -0.27(-0.60%) |
May 30, 2017 | 44.61 | 44.61 | 44.36 | 44.38 | 21,181 | -0.46(-1.03%) |
May 26, 2017 | 44.73 | 44.88 | 44.65 | 44.84 | 12,580 | +0.04(+0.10%) |
May 25, 2017 | 44.57 | 44.95 | 44.57 | 44.80 | 18,421 | +0.35(+0.80%) |
May 24, 2017 | 44.45 | 44.50 | 44.28 | 44.45 | 19,684 | +0.08(+0.18%) |
May 23, 2017 | 44.15 | 44.51 | 43.75 | 44.37 | 28,851 | +0.27(+0.62%) |
May 22, 2017 | 44.16 | 44.25 | 43.92 | 44.09 | 37,668 | +0.12(+0.28%) |
May 19, 2017 | 43.69 | 44.24 | 43.69 | 43.97 | 14,750 | +0.32(+0.73%) |
May 18, 2017 | 43.42 | 43.79 | 43.42 | 43.65 | 21,270 | +0.21(+0.49%) |
May 17, 2017 | 44.46 | 44.53 | 43.39 | 43.44 | 23,250 | -1.74(-3.86%) |
May 16, 2017 | 45.36 | 45.36 | 44.92 | 45.18 | 26,563 | -0.04(-0.10%) |
May 15, 2017 | 44.77 | 45.29 | 44.77 | 45.23 | 28,861 | +0.58(+1.29%) |
May 12, 2017 | 44.73 | 44.73 | 44.47 | 44.65 | 14,979 | -0.26(-0.57%) |
May 11, 2017 | 45.06 | 45.06 | 44.51 | 44.91 | 27,365 | -0.28(-0.63%) |
May 10, 2017 | 45.06 | 45.21 | 44.93 | 45.19 | 8,696 | +0.02(+0.04%) |
May 09, 2017 | 45.19 | 45.36 | 45.14 | 45.17 | 12,024 | +0.10(+0.22%) |
May 08, 2017 | 45.31 | 45.31 | 45.00 | 45.08 | 21,761 | -0.22(-0.49%) |
May 05, 2017 | 45.36 | 45.37 | 45.14 | 45.30 | 13,236 | -0.12(-0.27%) |
May 04, 2017 | 45.68 | 45.68 | 45.31 | 45.42 | 6,045 | -0.06(-0.14%) |
May 03, 2017 | 45.14 | 45.50 | 45.14 | 45.48 | 27,382 | +0.24(+0.53%) |
May 02, 2017 | 45.23 | 45.25 | 44.94 | 45.24 | 26,428 | +0.06(+0.14%) |
May 01, 2017 | 45.08 | 45.27 | 44.97 | 45.18 | 22,210 | +0.27(+0.61%) |
Apr 28, 2017 | 44.95 | 45.23 | 44.86 | 44.91 | 73,755 | +0.02(+0.04%) |
Apr 27, 2017 | 45.62 | 45.62 | 44.77 | 44.89 | 13,517 | -0.67(-1.48%) |
Apr 26, 2017 | 45.42 | 45.81 | 45.33 | 45.56 | 28,871 | +0.10(+0.21%) |
Apr 25, 2017 | 45.61 | 45.72 | 45.46 | 45.46 | 107,672 | +0.27(+0.59%) |
Apr 24, 2017 | 45.33 | 45.46 | 45.14 | 45.20 | 38,743 | +0.82(+1.86%) |
Apr 21, 2017 | 44.73 | 44.78 | 44.25 | 44.38 | 13,359 | -0.35(-0.79%) |
Apr 20, 2017 | 44.34 | 44.82 | 44.18 | 44.73 | 31,065 | +0.81(+1.83%) |
Apr 19, 2017 | 44.06 | 44.27 | 43.84 | 43.92 | 34,116 | +0.16(+0.36%) |
Apr 18, 2017 | 43.68 | 43.87 | 43.35 | 43.76 | 30,748 | -0.23(-0.52%) |
Apr 17, 2017 | 43.49 | 44.03 | 43.34 | 43.99 | 26,503 | +0.60(+1.39%) |
Apr 13, 2017 | 43.71 | 44.07 | 43.37 | 43.39 | 59,850 | -0.43(-0.99%) |
Apr 12, 2017 | 44.21 | 44.21 | 43.76 | 43.83 | 49,229 | -0.43(-0.96%) |
Apr 11, 2017 | 44.28 | 44.28 | 43.82 | 44.25 | 25,423 | -0.19(-0.44%) |
Apr 10, 2017 | 44.63 | 44.91 | 44.29 | 44.45 | 35,478 | -0.23(-0.52%) |
Apr 07, 2017 | 44.38 | 44.86 | 44.38 | 44.68 | 18,460 | -0.01(-0.02%) |
Apr 06, 2017 | 44.31 | 44.82 | 44.15 | 44.69 | 23,986 | +0.40(+0.90%) |
Apr 05, 2017 | 45.18 | 45.24 | 44.27 | 44.29 | 33,073 | -0.52(-1.17%) |
Apr 04, 2017 | 44.85 | 45.08 | 44.72 | 44.81 | 120,286 | -0.22(-0.49%) |
Apr 03, 2017 | 45.42 | 45.42 | 44.64 | 45.03 | 101,416 | -0.35(-0.78%) |
Mar 31, 2017 | 45.27 | 45.62 | 45.23 | 45.38 | 21,909 | -0.10(-0.21%) |
Mar 30, 2017 | 44.95 | 45.53 | 44.91 | 45.48 | 45,520 | +0.60(+1.34%) |
Mar 29, 2017 | 45.15 | 45.15 | 44.69 | 44.88 | 57,176 | -0.06(-0.14%) |
Mar 28, 2017 | 44.20 | 45.16 | 44.19 | 44.94 | 348,667 | +0.64(+1.44%) |
Mar 27, 2017 | 43.86 | 44.38 | 43.53 | 44.30 | 660,386 | -0.48(-1.07%) |
Mar 24, 2017 | 45.01 | 45.22 | 44.56 | 44.78 | 20,631 | -0.11(-0.25%) |
Mar 23, 2017 | 44.75 | 45.25 | 44.74 | 44.89 | 59,391 | +0.12(+0.28%) |
Mar 22, 2017 | 44.57 | 45.02 | 44.41 | 44.77 | 145,466 | -0.18(-0.39%) |
Mar 21, 2017 | 46.51 | 46.68 | 44.87 | 44.95 | 142,632 | -1.52(-3.26%) |
Mar 20, 2017 | 46.72 | 46.80 | 46.45 | 46.46 | 23,974 | -0.33(-0.70%) |
Mar 17, 2017 | 47.44 | 47.44 | 46.78 | 46.79 | 676,363 | -0.56(-1.19%) |
Mar 16, 2017 | 47.02 | 47.47 | 47.02 | 47.35 | 65,938 | +0.57(+1.22%) |
Mar 15, 2017 | 46.69 | 47.05 | 46.51 | 46.78 | 79,089 | +0.14(+0.30%) |
Mar 14, 2017 | 46.60 | 46.66 | 46.33 | 46.64 | 31,461 | -0.14(-0.30%) |
Mar 13, 2017 | 46.61 | 46.93 | 46.60 | 46.78 | 59,596 | +0.18(+0.40%) |
Mar 10, 2017 | 46.80 | 46.90 | 46.31 | 46.60 | 36,583 | +0.05(+0.11%) |
Mar 09, 2017 | 46.48 | 46.77 | 46.39 | 46.54 | 75,989 | +0.19(+0.42%) |
Mar 08, 2017 | 46.72 | 46.98 | 46.34 | 46.35 | 19,308 | -0.04(-0.08%) |
Mar 07, 2017 | 46.57 | 46.57 | 46.33 | 46.38 | 107,315 | -0.22(-0.47%) |
Mar 06, 2017 | 46.54 | 46.70 | 46.35 | 46.60 | 40,656 | -0.18(-0.40%) |
Mar 03, 2017 | 46.62 | 46.94 | 46.48 | 46.79 | 120,001 | +0.20(+0.43%) |
Mar 02, 2017 | 47.41 | 47.41 | 46.56 | 46.59 | 86,510 | -0.79(-1.67%) |