Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 41.87 | 42.00 | 41.15 | 41.94 | 1,655,046 | +0.04(+0.09%) |
May 30, 2017 | 41.70 | 42.16 | 41.58 | 41.90 | 849,167 | +0.05(+0.11%) |
May 26, 2017 | 42.11 | 42.11 | 41.82 | 41.86 | 1,362,577 | -0.31(-0.73%) |
May 25, 2017 | 42.89 | 42.97 | 41.99 | 42.16 | 1,152,115 | -0.61(-1.44%) |
May 24, 2017 | 42.77 | 43.16 | 42.67 | 42.78 | 1,302,814 | -0.10(-0.24%) |
May 23, 2017 | 42.79 | 42.98 | 42.38 | 42.88 | 718,701 | +0.21(+0.50%) |
May 22, 2017 | 42.94 | 43.05 | 42.58 | 42.67 | 1,101,086 | +0.00(+0.00%) |
May 19, 2017 | 42.61 | 43.10 | 42.41 | 42.67 | 1,445,331 | +0.35(+0.84%) |
May 18, 2017 | 42.34 | 42.49 | 41.82 | 42.31 | 1,916,735 | -0.24(-0.57%) |
May 17, 2017 | 43.38 | 43.44 | 42.40 | 42.55 | 2,053,906 | -0.83(-1.91%) |
May 16, 2017 | 43.55 | 43.55 | 42.99 | 43.38 | 1,156,789 | -0.05(-0.11%) |
May 15, 2017 | 43.73 | 44.12 | 43.30 | 43.43 | 1,069,078 | +0.06(+0.13%) |
May 12, 2017 | 44.14 | 44.14 | 43.30 | 43.37 | 1,277,677 | -1.04(-2.35%) |
May 11, 2017 | 44.75 | 44.86 | 43.87 | 44.41 | 1,102,159 | -0.44(-0.98%) |
May 10, 2017 | 45.00 | 45.10 | 44.57 | 44.85 | 1,467,707 | -0.18(-0.39%) |
May 09, 2017 | 44.61 | 45.19 | 44.13 | 45.03 | 2,144,401 | +0.53(+1.19%) |
May 08, 2017 | 45.13 | 45.28 | 44.38 | 44.50 | 2,868,988 | -0.34(-0.75%) |
May 05, 2017 | 45.13 | 45.17 | 43.30 | 44.83 | 7,078,315 | -2.25(-4.78%) |
May 04, 2017 | 47.89 | 48.09 | 46.97 | 47.09 | 2,124,736 | -0.87(-1.80%) |
May 03, 2017 | 47.79 | 48.05 | 47.66 | 47.95 | 1,232,453 | -0.24(-0.50%) |
May 02, 2017 | 47.73 | 48.23 | 47.65 | 48.19 | 942,142 | +0.55(+1.15%) |
May 01, 2017 | 47.94 | 47.94 | 47.11 | 47.64 | 1,151,507 | -0.11(-0.23%) |
Apr 28, 2017 | 48.73 | 48.79 | 47.63 | 47.76 | 1,603,362 | -0.94(-1.93%) |
Apr 27, 2017 | 48.66 | 48.97 | 48.16 | 48.70 | 1,224,786 | +0.00(+0.00%) |
Apr 26, 2017 | 48.39 | 49.00 | 48.20 | 48.70 | 981,830 | +0.20(+0.42%) |
Apr 25, 2017 | 48.25 | 48.68 | 47.93 | 48.49 | 915,352 | +0.57(+1.18%) |
Apr 24, 2017 | 48.00 | 48.12 | 47.55 | 47.92 | 1,059,029 | +0.86(+1.82%) |
Apr 21, 2017 | 46.94 | 47.18 | 46.50 | 47.07 | 1,196,102 | +0.08(+0.18%) |
Apr 20, 2017 | 47.51 | 47.68 | 46.92 | 46.98 | 1,786,138 | -0.16(-0.34%) |
Apr 19, 2017 | 47.53 | 47.96 | 47.00 | 47.14 | 904,634 | -0.10(-0.22%) |
Apr 18, 2017 | 46.83 | 47.50 | 46.71 | 47.24 | 822,193 | +0.00(+0.00%) |
Apr 17, 2017 | 46.84 | 47.26 | 46.46 | 47.24 | 1,121,569 | +0.55(+1.18%) |
Apr 13, 2017 | 47.42 | 47.83 | 46.62 | 46.69 | 2,199,494 | -0.88(-1.86%) |
Apr 12, 2017 | 48.92 | 48.92 | 47.43 | 47.58 | 1,401,261 | -1.50(-3.05%) |
Apr 11, 2017 | 49.01 | 49.21 | 48.54 | 49.08 | 859,252 | +0.01(+0.02%) |
Apr 10, 2017 | 48.56 | 49.29 | 48.34 | 49.07 | 1,103,495 | +0.77(+1.60%) |
Apr 07, 2017 | 48.69 | 49.01 | 48.28 | 48.30 | 1,090,223 | -0.39(-0.80%) |
Apr 06, 2017 | 48.29 | 49.07 | 48.22 | 48.69 | 755,786 | +0.48(+1.00%) |
Apr 05, 2017 | 48.79 | 49.35 | 48.06 | 48.20 | 1,576,951 | -0.16(-0.33%) |
Apr 04, 2017 | 48.11 | 48.54 | 48.07 | 48.36 | 877,192 | +0.14(+0.29%) |
Apr 03, 2017 | 49.07 | 49.25 | 47.88 | 48.22 | 1,397,660 | -0.74(-1.52%) |
Mar 31, 2017 | 48.72 | 49.50 | 48.63 | 48.97 | 1,539,693 | -0.07(-0.15%) |
Mar 30, 2017 | 48.83 | 49.62 | 48.62 | 49.04 | 892,749 | +0.31(+0.63%) |
Mar 29, 2017 | 48.25 | 49.23 | 48.07 | 48.73 | 1,456,730 | +0.42(+0.87%) |
Mar 28, 2017 | 47.81 | 48.79 | 47.79 | 48.31 | 1,119,063 | +0.49(+1.03%) |
Mar 27, 2017 | 46.92 | 47.96 | 46.39 | 47.82 | 1,997,745 | -0.05(-0.10%) |
Mar 24, 2017 | 49.09 | 49.39 | 47.72 | 47.87 | 1,828,910 | -1.24(-2.52%) |
Mar 23, 2017 | 49.02 | 49.39 | 48.83 | 49.10 | 1,366,846 | +0.19(+0.38%) |
Mar 22, 2017 | 48.84 | 49.31 | 48.56 | 48.92 | 1,093,520 | +0.03(+0.06%) |
Mar 21, 2017 | 49.96 | 49.96 | 48.48 | 48.89 | 1,678,430 | -0.68(-1.37%) |
Mar 20, 2017 | 49.84 | 49.97 | 49.34 | 49.57 | 852,691 | -0.32(-0.63%) |
Mar 17, 2017 | 50.40 | 50.40 | 49.77 | 49.89 | 1,350,990 | -0.38(-0.76%) |
Mar 16, 2017 | 51.04 | 51.13 | 50.18 | 50.27 | 987,418 | -0.47(-0.94%) |
Mar 15, 2017 | 50.46 | 50.97 | 49.95 | 50.74 | 1,894,944 | +0.41(+0.81%) |
Mar 14, 2017 | 50.30 | 50.69 | 49.52 | 50.33 | 954,835 | -0.57(-1.12%) |
Mar 13, 2017 | 50.86 | 51.57 | 50.71 | 50.90 | 1,114,014 | +0.00(+0.00%) |
Mar 10, 2017 | 50.31 | 50.96 | 50.29 | 50.90 | 1,191,425 | +1.10(+2.20%) |
Mar 09, 2017 | 50.58 | 50.73 | 49.23 | 49.80 | 2,187,323 | -1.03(-2.03%) |
Mar 08, 2017 | 51.34 | 51.73 | 50.83 | 50.84 | 1,074,022 | -0.42(-0.82%) |
Mar 07, 2017 | 51.31 | 51.91 | 51.17 | 51.25 | 1,268,001 | +0.04(+0.07%) |
Mar 06, 2017 | 51.39 | 51.58 | 50.99 | 51.22 | 931,775 | -0.47(-0.92%) |
Mar 03, 2017 | 51.78 | 52.13 | 51.43 | 51.69 | 864,095 | -0.09(-0.18%) |
Mar 02, 2017 | 52.69 | 52.85 | 51.72 | 51.78 | 1,469,667 | -0.91(-1.73%) |