Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 45.33 | 46.26 | 45.33 | 45.65 | 240,314 | +0.32(+0.71%) |
May 30, 2017 | 45.33 | 45.83 | 45.17 | 45.33 | 200,230 | -0.04(-0.08%) |
May 26, 2017 | 44.87 | 45.42 | 44.44 | 45.37 | 167,145 | +0.57(+1.28%) |
May 25, 2017 | 45.30 | 45.51 | 44.58 | 44.79 | 210,990 | -0.32(-0.72%) |
May 24, 2017 | 45.76 | 46.15 | 45.12 | 45.12 | 190,094 | -0.57(-1.25%) |
May 23, 2017 | 45.33 | 45.87 | 45.19 | 45.69 | 220,573 | +0.57(+1.27%) |
May 22, 2017 | 45.65 | 46.17 | 44.97 | 45.12 | 360,193 | -0.54(-1.18%) |
May 19, 2017 | 44.97 | 46.01 | 44.97 | 45.65 | 508,164 | +0.65(+1.43%) |
May 18, 2017 | 44.54 | 45.22 | 44.33 | 45.01 | 259,446 | +0.32(+0.72%) |
May 17, 2017 | 44.84 | 45.12 | 44.51 | 44.69 | 238,466 | -0.16(-0.35%) |
May 16, 2017 | 45.23 | 45.25 | 44.70 | 44.84 | 328,419 | -0.50(-1.10%) |
May 15, 2017 | 45.09 | 46.20 | 45.09 | 45.34 | 280,362 | +0.53(+1.19%) |
May 12, 2017 | 44.70 | 45.20 | 44.27 | 44.81 | 326,475 | +0.04(+0.08%) |
May 11, 2017 | 44.59 | 45.34 | 43.53 | 44.77 | 388,727 | -0.92(-2.02%) |
May 10, 2017 | 44.81 | 45.95 | 44.77 | 45.70 | 471,367 | +0.89(+1.98%) |
May 09, 2017 | 43.14 | 47.48 | 43.14 | 44.81 | 1,375,076 | +4.02(+9.85%) |
May 08, 2017 | 42.67 | 42.85 | 40.68 | 40.79 | 511,844 | -1.88(-4.42%) |
May 05, 2017 | 42.18 | 42.75 | 42.14 | 42.67 | 1,038,388 | +0.50(+1.18%) |
May 04, 2017 | 42.28 | 42.28 | 41.36 | 42.18 | 293,731 | +0.00(+0.00%) |
May 03, 2017 | 42.21 | 42.21 | 41.57 | 42.18 | 269,924 | -0.14(-0.34%) |
May 02, 2017 | 42.11 | 42.50 | 41.75 | 42.32 | 459,498 | +0.18(+0.42%) |
May 01, 2017 | 42.89 | 42.89 | 41.71 | 42.14 | 502,908 | -0.85(-1.99%) |
Apr 28, 2017 | 42.39 | 43.10 | 42.21 | 42.99 | 778,038 | +0.71(+1.68%) |
Apr 27, 2017 | 41.61 | 42.32 | 41.61 | 42.28 | 172,338 | +0.46(+1.11%) |
Apr 26, 2017 | 41.39 | 41.93 | 41.25 | 41.82 | 363,181 | +0.43(+1.03%) |
Apr 25, 2017 | 40.79 | 41.43 | 40.72 | 41.39 | 302,335 | +0.68(+1.66%) |
Apr 24, 2017 | 40.04 | 40.79 | 39.97 | 40.72 | 314,999 | +0.68(+1.69%) |
Apr 21, 2017 | 40.19 | 40.51 | 40.01 | 40.04 | 242,720 | -0.36(-0.88%) |
Apr 20, 2017 | 40.43 | 40.86 | 40.36 | 40.40 | 154,935 | +0.04(+0.09%) |
Apr 19, 2017 | 40.26 | 40.61 | 40.11 | 40.36 | 140,948 | +0.21(+0.53%) |
Apr 18, 2017 | 40.75 | 41.07 | 39.72 | 40.15 | 285,310 | -0.75(-1.83%) |
Apr 17, 2017 | 40.40 | 41.04 | 40.12 | 40.90 | 159,877 | +0.46(+1.14%) |
Apr 13, 2017 | 40.54 | 40.68 | 40.01 | 40.43 | 140,072 | -0.32(-0.79%) |
Apr 12, 2017 | 41.75 | 42.25 | 40.65 | 40.75 | 255,793 | -1.14(-2.72%) |
Apr 11, 2017 | 40.54 | 42.11 | 40.49 | 41.89 | 531,434 | +1.28(+3.15%) |
Apr 10, 2017 | 39.79 | 40.61 | 39.30 | 40.61 | 298,109 | +0.78(+1.96%) |
Apr 07, 2017 | 40.26 | 40.54 | 39.76 | 39.83 | 220,034 | -0.43(-1.06%) |
Apr 06, 2017 | 39.26 | 40.26 | 39.26 | 40.26 | 195,907 | +0.89(+2.26%) |
Apr 05, 2017 | 38.34 | 39.94 | 38.34 | 39.37 | 325,818 | +1.10(+2.88%) |
Apr 04, 2017 | 39.69 | 39.72 | 37.70 | 38.26 | 315,099 | -1.46(-3.67%) |
Apr 03, 2017 | 38.26 | 40.47 | 38.26 | 39.72 | 1,147,928 | +1.64(+4.30%) |
Mar 31, 2017 | 37.62 | 38.34 | 37.45 | 38.09 | 414,780 | +0.60(+1.61%) |
Mar 30, 2017 | 37.20 | 37.77 | 36.77 | 37.48 | 332,051 | +0.36(+0.96%) |
Mar 29, 2017 | 36.98 | 37.48 | 36.66 | 37.13 | 251,871 | -0.07(-0.19%) |
Mar 28, 2017 | 36.59 | 37.20 | 36.34 | 37.20 | 311,749 | +0.57(+1.55%) |
Mar 27, 2017 | 36.31 | 37.02 | 35.56 | 36.63 | 292,741 | -0.28(-0.77%) |
Mar 24, 2017 | 37.62 | 37.66 | 36.88 | 36.91 | 256,736 | -0.85(-2.26%) |
Mar 23, 2017 | 37.98 | 38.26 | 37.73 | 37.77 | 233,488 | -0.28(-0.75%) |
Mar 22, 2017 | 37.94 | 38.34 | 37.77 | 38.05 | 401,746 | +0.11(+0.28%) |
Mar 21, 2017 | 37.91 | 38.02 | 37.20 | 37.94 | 349,273 | +0.18(+0.47%) |
Mar 20, 2017 | 38.05 | 38.55 | 37.73 | 37.77 | 372,472 | -0.32(-0.84%) |
Mar 17, 2017 | 37.94 | 38.16 | 37.66 | 38.09 | 630,689 | +0.25(+0.66%) |
Mar 16, 2017 | 37.77 | 37.94 | 37.55 | 37.84 | 353,521 | +0.11(+0.28%) |
Mar 15, 2017 | 37.59 | 38.00 | 37.34 | 37.73 | 389,869 | +0.46(+1.22%) |
Mar 14, 2017 | 37.03 | 37.52 | 36.92 | 37.28 | 611,239 | +0.25(+0.67%) |
Mar 13, 2017 | 36.92 | 37.17 | 36.46 | 37.03 | 547,269 | +0.25(+0.67%) |
Mar 10, 2017 | 35.65 | 36.85 | 35.65 | 36.78 | 664,977 | +1.09(+3.06%) |
Mar 09, 2017 | 35.69 | 35.87 | 34.95 | 35.69 | 428,686 | +0.04(+0.10%) |
Mar 08, 2017 | 34.31 | 35.65 | 34.31 | 35.65 | 523,544 | +1.38(+4.01%) |
Mar 07, 2017 | 33.89 | 34.49 | 33.68 | 34.28 | 582,113 | +0.14(+0.41%) |
Mar 06, 2017 | 34.38 | 34.42 | 33.74 | 34.14 | 563,301 | -0.25(-0.72%) |
Mar 03, 2017 | 35.12 | 35.21 | 34.17 | 34.38 | 802,590 | -1.09(-3.08%) |
Mar 02, 2017 | 35.27 | 35.97 | 35.05 | 35.48 | 614,903 | +0.25(+0.70%) |