Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 45.59 | 45.95 | 44.69 | 45.86 | 739,665 | +0.36(+0.79%) |
May 30, 2017 | 45.14 | 45.95 | 44.87 | 45.50 | 546,964 | +0.27(+0.60%) |
May 26, 2017 | 45.14 | 45.63 | 44.78 | 45.23 | 451,410 | +0.00(+0.00%) |
May 25, 2017 | 44.60 | 45.95 | 44.60 | 45.23 | 533,189 | +0.63(+1.41%) |
May 24, 2017 | 45.05 | 45.14 | 44.06 | 44.60 | 729,353 | -0.36(-0.80%) |
May 23, 2017 | 45.59 | 45.72 | 44.33 | 44.96 | 817,515 | -0.31(-0.69%) |
May 22, 2017 | 45.18 | 46.25 | 44.56 | 45.27 | 666,345 | +0.36(+0.80%) |
May 19, 2017 | 44.83 | 45.63 | 44.07 | 44.91 | 832,696 | +0.00(+0.00%) |
May 18, 2017 | 44.83 | 45.81 | 44.56 | 44.91 | 1,051,202 | +0.09(+0.20%) |
May 17, 2017 | 45.72 | 45.99 | 44.56 | 44.83 | 998,751 | -1.52(-3.28%) |
May 16, 2017 | 46.16 | 46.70 | 44.91 | 46.34 | 823,068 | +0.09(+0.19%) |
May 15, 2017 | 46.25 | 47.15 | 45.81 | 46.25 | 898,634 | +0.27(+0.58%) |
May 12, 2017 | 45.00 | 46.25 | 44.16 | 45.99 | 819,029 | +0.45(+0.98%) |
May 11, 2017 | 45.99 | 46.25 | 44.29 | 45.54 | 687,311 | -0.80(-1.73%) |
May 10, 2017 | 46.88 | 47.59 | 45.90 | 46.34 | 685,804 | -0.63(-1.33%) |
May 09, 2017 | 48.49 | 49.47 | 46.52 | 46.97 | 1,064,145 | +1.34(+2.94%) |
May 08, 2017 | 45.54 | 45.90 | 44.65 | 45.63 | 640,321 | +0.27(+0.59%) |
May 05, 2017 | 45.00 | 45.72 | 44.74 | 45.36 | 414,920 | +0.36(+0.79%) |
May 04, 2017 | 44.47 | 45.54 | 44.20 | 45.00 | 526,934 | +0.80(+1.82%) |
May 03, 2017 | 44.83 | 44.83 | 43.98 | 44.20 | 437,799 | -0.71(-1.59%) |
May 02, 2017 | 44.91 | 45.36 | 44.29 | 44.91 | 540,920 | +0.09(+0.20%) |
May 01, 2017 | 44.74 | 45.99 | 44.07 | 44.83 | 725,014 | +0.45(+1.01%) |
Apr 28, 2017 | 45.18 | 45.18 | 44.11 | 44.38 | 351,255 | -0.54(-1.19%) |
Apr 27, 2017 | 45.36 | 45.72 | 44.11 | 44.91 | 493,632 | -0.45(-0.98%) |
Apr 26, 2017 | 45.36 | 45.99 | 45.18 | 45.36 | 468,667 | +0.00(+0.00%) |
Apr 25, 2017 | 44.65 | 45.99 | 44.38 | 45.36 | 663,214 | +1.25(+2.83%) |
Apr 24, 2017 | 44.29 | 44.38 | 43.66 | 44.11 | 405,299 | +0.63(+1.44%) |
Apr 21, 2017 | 44.20 | 44.29 | 43.04 | 43.49 | 352,971 | -0.71(-1.62%) |
Apr 20, 2017 | 43.22 | 44.65 | 43.22 | 44.20 | 490,754 | +1.52(+3.56%) |
Apr 19, 2017 | 42.06 | 43.66 | 41.79 | 42.68 | 464,279 | +0.63(+1.49%) |
Apr 18, 2017 | 42.15 | 42.41 | 41.34 | 42.06 | 302,891 | -0.18(-0.42%) |
Apr 17, 2017 | 41.43 | 42.33 | 41.08 | 42.24 | 240,604 | +0.71(+1.72%) |
Apr 13, 2017 | 42.33 | 42.86 | 41.43 | 41.52 | 298,476 | -0.98(-2.31%) |
Apr 12, 2017 | 42.50 | 42.91 | 42.10 | 42.50 | 261,573 | -0.27(-0.63%) |
Apr 11, 2017 | 42.86 | 43.31 | 42.06 | 42.77 | 338,595 | -0.09(-0.21%) |
Apr 10, 2017 | 42.68 | 43.40 | 42.41 | 42.86 | 314,465 | +0.18(+0.42%) |
Apr 07, 2017 | 42.95 | 43.44 | 42.06 | 42.68 | 712,032 | -0.45(-1.04%) |
Apr 06, 2017 | 41.97 | 43.75 | 41.97 | 43.13 | 821,869 | +1.25(+2.99%) |
Apr 05, 2017 | 42.15 | 43.04 | 41.08 | 41.88 | 1,148,453 | -1.07(-2.49%) |
Apr 04, 2017 | 41.70 | 45.00 | 41.34 | 42.95 | 1,740,066 | +1.07(+2.56%) |
Apr 03, 2017 | 41.79 | 42.01 | 40.90 | 41.88 | 448,476 | +0.22(+0.54%) |
Mar 31, 2017 | 41.25 | 42.64 | 41.16 | 41.66 | 793,441 | +0.40(+0.97%) |
Mar 30, 2017 | 40.81 | 41.70 | 40.81 | 41.25 | 349,222 | +0.27(+0.65%) |
Mar 29, 2017 | 40.09 | 41.43 | 39.74 | 40.99 | 489,834 | +0.54(+1.32%) |
Mar 28, 2017 | 39.11 | 40.63 | 39.11 | 40.45 | 424,761 | +0.98(+2.49%) |
Mar 27, 2017 | 39.91 | 40.58 | 39.02 | 39.47 | 827,203 | -0.98(-2.43%) |
Mar 24, 2017 | 40.09 | 41.16 | 40.09 | 40.45 | 410,554 | +0.18(+0.44%) |
Mar 23, 2017 | 39.47 | 41.25 | 39.29 | 40.27 | 484,357 | +0.89(+2.27%) |
Mar 22, 2017 | 39.91 | 40.09 | 39.29 | 39.38 | 533,638 | -0.62(-1.56%) |
Mar 21, 2017 | 41.97 | 41.97 | 39.16 | 40.00 | 587,065 | -2.05(-4.88%) |
Mar 20, 2017 | 43.13 | 43.40 | 41.66 | 42.06 | 524,119 | -0.45(-1.05%) |
Mar 17, 2017 | 41.52 | 42.99 | 41.25 | 42.50 | 904,195 | +0.89(+2.15%) |
Mar 16, 2017 | 42.24 | 42.77 | 41.34 | 41.61 | 512,567 | -0.45(-1.06%) |
Mar 15, 2017 | 41.79 | 42.33 | 40.72 | 42.06 | 529,024 | +0.89(+2.17%) |
Mar 14, 2017 | 41.16 | 41.88 | 40.09 | 41.16 | 368,195 | -0.09(-0.22%) |
Mar 13, 2017 | 41.43 | 41.79 | 40.27 | 41.25 | 562,469 | +0.00(+0.00%) |
Mar 10, 2017 | 41.16 | 42.73 | 40.90 | 41.25 | 576,795 | +0.27(+0.65%) |
Mar 09, 2017 | 40.99 | 41.43 | 40.00 | 40.99 | 440,215 | -0.36(-0.86%) |
Mar 08, 2017 | 40.18 | 41.61 | 40.09 | 41.34 | 463,917 | +1.70(+4.28%) |
Mar 07, 2017 | 40.72 | 40.72 | 39.65 | 39.65 | 427,600 | -1.16(-2.84%) |
Mar 06, 2017 | 40.27 | 40.90 | 38.75 | 40.81 | 747,302 | +0.00(+0.00%) |
Mar 03, 2017 | 42.33 | 42.77 | 39.47 | 40.81 | 921,344 | -2.23(-5.19%) |
Mar 02, 2017 | 42.77 | 43.13 | 41.97 | 43.04 | 811,549 | -0.09(-0.21%) |