Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 46.91 | 47.26 | 46.41 | 47.03 | 229,401 | +0.16(+0.35%) |
May 30, 2017 | 47.08 | 47.24 | 46.40 | 46.86 | 270,502 | -0.32(-0.67%) |
May 26, 2017 | 46.33 | 47.39 | 46.33 | 47.18 | 278,307 | +0.84(+1.82%) |
May 25, 2017 | 46.13 | 46.37 | 45.71 | 46.34 | 335,736 | +0.55(+1.19%) |
May 24, 2017 | 46.86 | 46.86 | 45.00 | 45.79 | 767,486 | -1.59(-3.36%) |
May 23, 2017 | 47.50 | 47.63 | 46.79 | 47.38 | 427,443 | +0.29(+0.61%) |
May 22, 2017 | 47.23 | 47.43 | 46.97 | 47.10 | 223,163 | +0.35(+0.76%) |
May 19, 2017 | 46.12 | 46.90 | 46.12 | 46.74 | 132,308 | +0.73(+1.60%) |
May 18, 2017 | 46.13 | 46.30 | 45.70 | 46.01 | 208,452 | -0.23(-0.49%) |
May 17, 2017 | 46.72 | 47.13 | 45.87 | 46.23 | 303,542 | -1.03(-2.19%) |
May 16, 2017 | 46.89 | 47.48 | 46.89 | 47.27 | 200,754 | +0.39(+0.82%) |
May 15, 2017 | 47.03 | 47.21 | 46.85 | 46.88 | 198,486 | +0.11(+0.24%) |
May 12, 2017 | 46.86 | 46.86 | 46.46 | 46.77 | 114,909 | -0.20(-0.42%) |
May 11, 2017 | 46.59 | 46.98 | 46.33 | 46.96 | 159,792 | +0.18(+0.38%) |
May 10, 2017 | 46.42 | 46.82 | 46.35 | 46.78 | 180,346 | +0.23(+0.50%) |
May 09, 2017 | 46.87 | 46.87 | 46.34 | 46.55 | 330,380 | -0.11(-0.23%) |
May 08, 2017 | 46.44 | 46.87 | 46.26 | 46.66 | 303,282 | +0.38(+0.82%) |
May 05, 2017 | 45.86 | 46.29 | 45.74 | 46.28 | 198,816 | +0.49(+1.08%) |
May 04, 2017 | 45.31 | 45.83 | 45.24 | 45.78 | 291,749 | +0.62(+1.38%) |
May 03, 2017 | 45.95 | 46.11 | 45.05 | 45.16 | 226,046 | -0.88(-1.91%) |
May 02, 2017 | 45.52 | 46.21 | 45.49 | 46.04 | 421,183 | +0.61(+1.35%) |
May 01, 2017 | 45.38 | 45.62 | 44.91 | 45.43 | 208,319 | +0.39(+0.87%) |
Apr 28, 2017 | 45.04 | 45.38 | 44.94 | 45.04 | 241,595 | +0.07(+0.16%) |
Apr 27, 2017 | 44.60 | 45.07 | 44.60 | 44.97 | 225,091 | +0.53(+1.18%) |
Apr 26, 2017 | 44.31 | 44.78 | 44.14 | 44.44 | 233,935 | +0.08(+0.17%) |
Apr 25, 2017 | 45.04 | 45.04 | 43.90 | 44.36 | 302,188 | -0.29(-0.64%) |
Apr 24, 2017 | 44.43 | 44.73 | 44.31 | 44.65 | 241,727 | +0.58(+1.32%) |
Apr 21, 2017 | 43.69 | 44.35 | 43.52 | 44.07 | 317,145 | +0.44(+1.02%) |
Apr 20, 2017 | 43.92 | 43.92 | 42.81 | 43.62 | 381,589 | -0.12(-0.28%) |
Apr 19, 2017 | 43.93 | 44.36 | 43.73 | 43.74 | 365,521 | +0.47(+1.09%) |
Apr 18, 2017 | 43.06 | 43.43 | 42.85 | 43.27 | 205,056 | +0.11(+0.26%) |
Apr 17, 2017 | 42.76 | 43.32 | 42.76 | 43.16 | 207,084 | +0.48(+1.12%) |
Apr 13, 2017 | 43.45 | 43.85 | 42.65 | 42.69 | 186,475 | -0.76(-1.74%) |
Apr 12, 2017 | 43.92 | 44.48 | 43.13 | 43.44 | 230,021 | -0.30(-0.68%) |
Apr 11, 2017 | 43.50 | 43.89 | 43.43 | 43.74 | 180,936 | +0.03(+0.06%) |
Apr 10, 2017 | 43.84 | 43.91 | 43.47 | 43.71 | 146,656 | -0.05(-0.10%) |
Apr 07, 2017 | 43.58 | 43.82 | 43.50 | 43.76 | 247,651 | +0.31(+0.72%) |
Apr 06, 2017 | 43.33 | 43.80 | 43.12 | 43.45 | 211,154 | +0.14(+0.33%) |
Apr 05, 2017 | 43.97 | 44.05 | 43.19 | 43.30 | 475,530 | -0.42(-0.95%) |
Apr 04, 2017 | 43.80 | 44.01 | 43.56 | 43.72 | 304,357 | -0.07(-0.15%) |
Apr 03, 2017 | 44.38 | 44.51 | 43.73 | 43.78 | 364,454 | -0.42(-0.95%) |
Mar 31, 2017 | 44.25 | 44.51 | 43.74 | 44.21 | 238,715 | -0.03(-0.07%) |
Mar 30, 2017 | 44.03 | 44.38 | 43.93 | 44.24 | 156,815 | +0.29(+0.66%) |
Mar 29, 2017 | 43.61 | 44.02 | 43.52 | 43.95 | 108,672 | +0.23(+0.53%) |
Mar 28, 2017 | 43.42 | 43.96 | 43.08 | 43.71 | 185,950 | +0.27(+0.63%) |
Mar 27, 2017 | 43.14 | 43.49 | 42.32 | 43.44 | 233,335 | +0.08(+0.19%) |
Mar 24, 2017 | 43.44 | 43.73 | 43.15 | 43.36 | 175,823 | +0.07(+0.15%) |
Mar 23, 2017 | 43.34 | 43.68 | 43.27 | 43.29 | 212,667 | -0.13(-0.29%) |
Mar 22, 2017 | 43.14 | 43.54 | 43.02 | 43.42 | 203,993 | -0.04(-0.09%) |
Mar 21, 2017 | 44.68 | 45.13 | 43.41 | 43.46 | 236,545 | -0.91(-2.05%) |
Mar 20, 2017 | 44.62 | 44.84 | 44.32 | 44.37 | 235,910 | -0.15(-0.34%) |
Mar 17, 2017 | 43.98 | 44.64 | 43.78 | 44.52 | 275,813 | +0.56(+1.27%) |
Mar 16, 2017 | 44.12 | 44.32 | 43.85 | 43.96 | 120,923 | +0.00(+0.00%) |
Mar 15, 2017 | 43.59 | 44.05 | 43.59 | 43.96 | 212,538 | +0.46(+1.06%) |
Mar 14, 2017 | 43.47 | 43.96 | 43.23 | 43.50 | 137,030 | -0.24(-0.56%) |
Mar 13, 2017 | 44.23 | 44.41 | 43.52 | 43.74 | 208,218 | -0.31(-0.70%) |
Mar 10, 2017 | 43.29 | 44.07 | 43.28 | 44.05 | 346,927 | +0.96(+2.22%) |
Mar 09, 2017 | 43.22 | 43.46 | 43.02 | 43.10 | 293,590 | -0.09(-0.20%) |
Mar 08, 2017 | 43.72 | 43.72 | 43.12 | 43.18 | 165,620 | -0.24(-0.56%) |
Mar 07, 2017 | 43.47 | 43.65 | 43.32 | 43.43 | 202,433 | -0.02(-0.03%) |
Mar 06, 2017 | 43.56 | 43.66 | 43.17 | 43.44 | 193,852 | -0.16(-0.36%) |
Mar 03, 2017 | 43.28 | 43.70 | 43.23 | 43.60 | 226,660 | +0.40(+0.92%) |
Mar 02, 2017 | 44.04 | 44.04 | 42.97 | 43.20 | 345,759 | -0.46(-1.06%) |