Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 43.54 | 43.59 | 42.67 | 43.59 | 369,375 | -0.05(-0.11%) |
May 30, 2017 | 44.27 | 44.32 | 43.40 | 43.64 | 316,536 | -0.63(-1.43%) |
May 26, 2017 | 44.76 | 45.10 | 43.79 | 44.27 | 227,195 | -0.54(-1.19%) |
May 25, 2017 | 44.56 | 45.10 | 44.27 | 44.81 | 302,634 | +0.24(+0.55%) |
May 24, 2017 | 44.27 | 44.61 | 44.08 | 44.56 | 457,756 | +0.29(+0.66%) |
May 23, 2017 | 45.00 | 45.20 | 44.00 | 44.27 | 375,864 | -0.54(-1.19%) |
May 22, 2017 | 45.29 | 45.37 | 44.56 | 44.81 | 442,599 | -0.68(-1.50%) |
May 19, 2017 | 43.88 | 45.49 | 43.66 | 45.49 | 770,049 | +1.75(+4.00%) |
May 18, 2017 | 42.91 | 43.88 | 42.91 | 43.74 | 495,657 | +0.97(+2.28%) |
May 17, 2017 | 42.96 | 43.49 | 42.37 | 42.76 | 551,694 | -0.39(-0.90%) |
May 16, 2017 | 42.62 | 43.69 | 42.47 | 43.15 | 357,344 | +0.49(+1.14%) |
May 15, 2017 | 43.35 | 43.45 | 42.57 | 42.67 | 620,568 | -0.68(-1.57%) |
May 12, 2017 | 44.08 | 44.08 | 43.30 | 43.35 | 277,176 | -0.83(-1.87%) |
May 11, 2017 | 44.32 | 44.56 | 43.64 | 44.17 | 411,116 | -0.34(-0.76%) |
May 10, 2017 | 44.32 | 44.61 | 44.08 | 44.52 | 217,173 | +0.05(+0.11%) |
May 09, 2017 | 44.47 | 44.76 | 44.27 | 44.47 | 232,080 | +0.00(+0.00%) |
May 08, 2017 | 44.86 | 45.10 | 44.39 | 44.47 | 167,858 | -0.39(-0.87%) |
May 05, 2017 | 44.76 | 45.15 | 44.54 | 44.86 | 256,211 | +0.19(+0.44%) |
May 04, 2017 | 45.10 | 45.25 | 43.20 | 44.66 | 463,107 | -0.44(-0.97%) |
May 03, 2017 | 45.00 | 45.37 | 44.81 | 45.10 | 331,162 | -0.15(-0.32%) |
May 02, 2017 | 44.37 | 45.39 | 42.47 | 45.25 | 472,275 | +0.92(+2.09%) |
May 01, 2017 | 43.98 | 44.47 | 42.43 | 44.32 | 524,981 | +0.44(+1.00%) |
Apr 28, 2017 | 45.10 | 46.27 | 43.54 | 43.88 | 908,389 | +2.48(+5.99%) |
Apr 27, 2017 | 42.13 | 42.37 | 41.16 | 41.40 | 623,749 | -0.73(-1.73%) |
Apr 26, 2017 | 41.94 | 42.42 | 41.94 | 42.13 | 411,943 | +0.19(+0.46%) |
Apr 25, 2017 | 42.23 | 42.33 | 41.79 | 41.94 | 305,196 | +0.10(+0.23%) |
Apr 24, 2017 | 41.94 | 42.13 | 41.45 | 41.84 | 288,235 | +0.44(+1.06%) |
Apr 21, 2017 | 41.55 | 41.67 | 41.11 | 41.40 | 285,898 | -0.10(-0.23%) |
Apr 20, 2017 | 41.74 | 41.74 | 40.97 | 41.50 | 603,825 | +1.36(+3.39%) |
Apr 19, 2017 | 40.33 | 40.72 | 39.84 | 40.14 | 396,813 | -0.34(-0.84%) |
Apr 18, 2017 | 40.33 | 40.53 | 39.89 | 40.48 | 598,003 | +0.15(+0.36%) |
Apr 17, 2017 | 40.33 | 40.50 | 40.04 | 40.33 | 314,800 | +0.19(+0.48%) |
Apr 13, 2017 | 40.09 | 40.23 | 39.65 | 40.14 | 366,261 | -0.05(-0.12%) |
Apr 12, 2017 | 39.36 | 40.28 | 39.04 | 40.19 | 636,421 | +0.68(+1.72%) |
Apr 11, 2017 | 39.16 | 39.60 | 39.12 | 39.50 | 149,145 | +0.34(+0.87%) |
Apr 10, 2017 | 39.12 | 39.55 | 38.97 | 39.16 | 138,165 | +0.15(+0.37%) |
Apr 07, 2017 | 39.16 | 39.50 | 38.92 | 39.02 | 234,349 | -0.29(-0.74%) |
Apr 06, 2017 | 38.68 | 39.41 | 38.68 | 39.31 | 240,572 | +0.49(+1.25%) |
Apr 05, 2017 | 39.12 | 39.60 | 38.77 | 38.82 | 275,759 | +0.00(+0.00%) |
Apr 04, 2017 | 38.92 | 39.19 | 38.48 | 38.82 | 218,948 | -0.19(-0.50%) |
Apr 03, 2017 | 39.46 | 39.75 | 38.77 | 39.02 | 243,946 | -0.29(-0.74%) |
Mar 31, 2017 | 38.73 | 39.31 | 38.58 | 39.31 | 491,938 | +0.63(+1.64%) |
Mar 30, 2017 | 38.29 | 38.82 | 38.19 | 38.68 | 291,413 | +0.39(+1.02%) |
Mar 29, 2017 | 38.09 | 38.82 | 38.09 | 38.29 | 348,210 | +0.05(+0.13%) |
Mar 28, 2017 | 37.46 | 38.29 | 37.27 | 38.24 | 302,500 | +0.78(+2.08%) |
Mar 27, 2017 | 37.17 | 37.56 | 37.02 | 37.46 | 319,431 | +0.10(+0.26%) |
Mar 24, 2017 | 37.41 | 37.95 | 37.27 | 37.36 | 190,448 | +0.00(+0.00%) |
Mar 23, 2017 | 37.22 | 38.09 | 36.88 | 37.36 | 182,118 | +0.15(+0.39%) |
Mar 22, 2017 | 36.88 | 37.56 | 36.83 | 37.22 | 194,665 | +0.29(+0.79%) |
Mar 21, 2017 | 37.70 | 38.04 | 36.88 | 36.93 | 196,866 | -0.68(-1.81%) |
Mar 20, 2017 | 38.19 | 38.63 | 37.51 | 37.61 | 222,656 | -0.49(-1.28%) |
Mar 17, 2017 | 37.70 | 38.19 | 37.46 | 38.09 | 388,148 | +0.39(+1.03%) |
Mar 16, 2017 | 38.04 | 38.19 | 37.66 | 37.70 | 275,518 | -0.15(-0.39%) |
Mar 15, 2017 | 37.46 | 38.14 | 37.46 | 37.85 | 346,330 | +0.49(+1.30%) |
Mar 14, 2017 | 37.36 | 37.85 | 37.00 | 37.36 | 329,253 | +0.00(+0.00%) |
Mar 13, 2017 | 37.46 | 37.85 | 37.02 | 37.36 | 547,799 | +0.24(+0.66%) |
Mar 10, 2017 | 36.83 | 37.31 | 36.80 | 37.12 | 360,452 | +0.39(+1.06%) |
Mar 09, 2017 | 36.88 | 36.97 | 36.20 | 36.73 | 210,493 | -0.24(-0.66%) |
Mar 08, 2017 | 37.17 | 37.36 | 36.73 | 36.97 | 285,233 | -0.15(-0.39%) |
Mar 07, 2017 | 37.12 | 37.36 | 36.90 | 37.12 | 316,378 | +0.10(+0.26%) |
Mar 06, 2017 | 36.24 | 37.36 | 35.95 | 37.02 | 454,893 | +0.73(+2.01%) |
Mar 03, 2017 | 36.15 | 36.54 | 35.95 | 36.29 | 293,141 | +0.15(+0.40%) |
Mar 02, 2017 | 35.56 | 36.46 | 35.56 | 36.15 | 346,760 | +0.39(+1.09%) |