Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 43.55 | 44.12 | 43.36 | 43.83 | 768,712 | +0.24(+0.55%) |
May 30, 2017 | 43.59 | 43.93 | 43.40 | 43.59 | 424,769 | -0.05(-0.11%) |
May 26, 2017 | 43.26 | 43.78 | 43.26 | 43.64 | 273,681 | +0.48(+1.11%) |
May 25, 2017 | 43.26 | 43.74 | 42.88 | 43.16 | 372,493 | +0.14(+0.33%) |
May 24, 2017 | 42.93 | 43.59 | 42.93 | 43.02 | 297,047 | +0.10(+0.22%) |
May 23, 2017 | 42.45 | 43.09 | 42.21 | 42.93 | 363,357 | +0.72(+1.70%) |
May 22, 2017 | 41.97 | 42.50 | 41.83 | 42.21 | 476,111 | +0.24(+0.57%) |
May 19, 2017 | 42.16 | 42.54 | 41.78 | 41.97 | 377,223 | -0.10(-0.23%) |
May 18, 2017 | 41.92 | 42.40 | 41.64 | 42.07 | 353,454 | +0.10(+0.23%) |
May 17, 2017 | 42.59 | 42.81 | 41.92 | 41.97 | 462,088 | -1.14(-2.65%) |
May 16, 2017 | 43.74 | 43.98 | 42.97 | 43.12 | 312,986 | -0.57(-1.31%) |
May 15, 2017 | 43.74 | 44.17 | 43.59 | 43.69 | 336,698 | +0.10(+0.22%) |
May 12, 2017 | 43.59 | 43.78 | 43.26 | 43.59 | 267,227 | -0.05(-0.11%) |
May 11, 2017 | 43.64 | 43.76 | 43.07 | 43.64 | 261,466 | -0.14(-0.33%) |
May 10, 2017 | 43.93 | 44.17 | 43.38 | 43.78 | 384,292 | -0.29(-0.65%) |
May 09, 2017 | 44.12 | 44.45 | 43.67 | 44.07 | 777,954 | -0.05(-0.11%) |
May 08, 2017 | 43.78 | 44.67 | 43.78 | 44.12 | 634,924 | +0.33(+0.76%) |
May 05, 2017 | 43.17 | 43.98 | 43.05 | 43.78 | 358,304 | +0.90(+2.11%) |
May 04, 2017 | 43.31 | 44.64 | 42.74 | 42.88 | 871,801 | +1.05(+2.50%) |
May 03, 2017 | 42.55 | 42.59 | 41.60 | 41.83 | 357,445 | -0.81(-1.90%) |
May 02, 2017 | 42.79 | 43.17 | 42.55 | 42.64 | 758,230 | -0.19(-0.44%) |
May 01, 2017 | 42.12 | 42.83 | 41.64 | 42.83 | 483,157 | +1.00(+2.39%) |
Apr 28, 2017 | 42.55 | 42.55 | 41.74 | 41.83 | 462,296 | -0.57(-1.35%) |
Apr 27, 2017 | 42.26 | 42.50 | 41.69 | 42.40 | 321,977 | +0.24(+0.56%) |
Apr 26, 2017 | 41.36 | 42.50 | 41.36 | 42.17 | 475,623 | +0.81(+1.96%) |
Apr 25, 2017 | 41.26 | 41.69 | 41.02 | 41.36 | 358,897 | +0.33(+0.81%) |
Apr 24, 2017 | 41.21 | 41.21 | 40.83 | 41.02 | 473,894 | +0.52(+1.29%) |
Apr 21, 2017 | 40.26 | 40.88 | 40.12 | 40.50 | 419,699 | +0.29(+0.71%) |
Apr 20, 2017 | 39.88 | 40.22 | 39.60 | 40.22 | 226,420 | +0.62(+1.56%) |
Apr 19, 2017 | 39.26 | 39.79 | 38.91 | 39.60 | 282,775 | +0.43(+1.09%) |
Apr 18, 2017 | 38.64 | 39.26 | 38.50 | 39.17 | 250,427 | +0.38(+0.98%) |
Apr 17, 2017 | 38.41 | 38.84 | 38.41 | 38.79 | 206,598 | +0.43(+1.12%) |
Apr 13, 2017 | 39.12 | 39.12 | 38.26 | 38.36 | 257,267 | -0.86(-2.18%) |
Apr 12, 2017 | 39.79 | 39.12 | 39.22 | 433,878 | -0.57(-1.44%) | |
Apr 11, 2017 | 39.26 | 39.88 | 39.07 | 39.79 | 433,198 | +0.43(+1.09%) |
Apr 10, 2017 | 38.98 | 39.55 | 38.79 | 39.36 | 258,721 | +0.33(+0.85%) |
Apr 07, 2017 | 38.84 | 39.12 | 38.64 | 39.03 | 372,602 | +0.00(+0.00%) |
Apr 06, 2017 | 38.22 | 39.07 | 38.12 | 39.03 | 377,115 | +0.86(+2.24%) |
Apr 05, 2017 | 38.41 | 38.84 | 37.98 | 38.17 | 295,874 | -0.10(-0.25%) |
Apr 04, 2017 | 38.26 | 38.60 | 38.03 | 38.26 | 228,532 | -0.10(-0.25%) |
Apr 03, 2017 | 38.93 | 39.03 | 38.31 | 38.36 | 349,660 | -0.52(-1.35%) |
Mar 31, 2017 | 38.55 | 39.26 | 38.50 | 38.88 | 497,897 | +0.38(+0.99%) |
Mar 30, 2017 | 38.07 | 38.55 | 37.98 | 38.50 | 278,901 | +0.52(+1.38%) |
Mar 29, 2017 | 37.98 | 38.07 | 37.50 | 37.98 | 244,660 | +0.00(+0.00%) |
Mar 28, 2017 | 37.31 | 38.03 | 37.12 | 37.98 | 367,305 | +0.52(+1.40%) |
Mar 27, 2017 | 37.79 | 38.07 | 37.17 | 37.45 | 341,998 | -0.67(-1.75%) |
Mar 24, 2017 | 38.26 | 38.64 | 37.81 | 38.12 | 230,016 | -0.10(-0.25%) |
Mar 23, 2017 | 38.22 | 38.76 | 37.93 | 38.22 | 316,668 | +0.05(+0.12%) |
Mar 22, 2017 | 37.98 | 38.31 | 37.74 | 38.17 | 498,231 | +0.19(+0.50%) |
Mar 21, 2017 | 38.12 | 38.26 | 37.36 | 37.98 | 635,492 | +0.14(+0.38%) |
Mar 20, 2017 | 37.98 | 38.45 | 37.41 | 37.84 | 459,791 | +0.14(+0.38%) |
Mar 17, 2017 | 37.41 | 37.84 | 36.98 | 37.69 | 1,067,583 | +0.19(+0.51%) |
Mar 16, 2017 | 38.03 | 38.12 | 37.22 | 37.50 | 604,197 | -0.48(-1.25%) |
Mar 15, 2017 | 38.22 | 38.38 | 37.79 | 37.98 | 522,555 | -0.19(-0.50%) |
Mar 14, 2017 | 38.45 | 38.79 | 37.98 | 38.17 | 418,196 | -0.62(-1.60%) |
Mar 13, 2017 | 38.64 | 38.93 | 38.60 | 38.79 | 240,395 | +0.14(+0.37%) |
Mar 10, 2017 | 38.69 | 38.93 | 38.26 | 38.64 | 220,543 | +0.24(+0.62%) |
Mar 09, 2017 | 38.50 | 38.69 | 38.03 | 38.41 | 297,380 | -0.14(-0.37%) |
Mar 08, 2017 | 38.64 | 38.84 | 38.45 | 38.55 | 305,595 | -0.05(-0.12%) |
Mar 07, 2017 | 38.36 | 38.72 | 38.22 | 38.60 | 334,295 | +0.14(+0.37%) |
Mar 06, 2017 | 38.64 | 38.79 | 38.26 | 38.45 | 175,209 | -0.33(-0.86%) |
Mar 03, 2017 | 39.03 | 39.12 | 38.55 | 38.79 | 234,592 | -0.10(-0.24%) |
Mar 02, 2017 | 39.60 | 39.86 | 38.74 | 38.88 | 273,470 | -0.57(-1.45%) |