Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 44.32 | 44.32 | 43.56 | 43.98 | 41,072 | -0.26(-0.60%) |
May 30, 2017 | 44.47 | 44.47 | 44.22 | 44.25 | 21,248 | -0.46(-1.03%) |
May 26, 2017 | 44.59 | 44.74 | 44.51 | 44.70 | 12,620 | +0.04(+0.10%) |
May 25, 2017 | 44.43 | 44.81 | 44.43 | 44.66 | 18,479 | +0.35(+0.80%) |
May 24, 2017 | 44.31 | 44.36 | 44.14 | 44.31 | 19,745 | +0.08(+0.18%) |
May 23, 2017 | 44.02 | 44.37 | 43.61 | 44.23 | 28,942 | +0.27(+0.62%) |
May 22, 2017 | 44.02 | 44.11 | 43.78 | 43.95 | 37,786 | +0.12(+0.28%) |
May 19, 2017 | 43.56 | 44.10 | 43.56 | 43.83 | 14,796 | +0.32(+0.73%) |
May 18, 2017 | 43.28 | 43.65 | 43.28 | 43.51 | 21,337 | +0.21(+0.49%) |
May 17, 2017 | 44.33 | 44.40 | 43.26 | 43.30 | 23,323 | -1.74(-3.86%) |
May 16, 2017 | 45.22 | 45.22 | 44.78 | 45.04 | 26,646 | -0.04(-0.10%) |
May 15, 2017 | 44.62 | 45.15 | 44.62 | 45.08 | 28,952 | +0.57(+1.29%) |
May 12, 2017 | 44.59 | 44.59 | 44.33 | 44.51 | 15,026 | -0.26(-0.57%) |
May 11, 2017 | 44.92 | 44.92 | 44.37 | 44.77 | 27,451 | -0.28(-0.63%) |
May 10, 2017 | 44.92 | 45.07 | 44.79 | 45.05 | 8,724 | +0.02(+0.04%) |
May 09, 2017 | 45.05 | 45.22 | 45.00 | 45.03 | 12,061 | +0.10(+0.22%) |
May 08, 2017 | 45.16 | 45.16 | 44.85 | 44.93 | 21,829 | -0.22(-0.49%) |
May 05, 2017 | 45.22 | 45.23 | 45.00 | 45.15 | 13,277 | -0.12(-0.27%) |
May 04, 2017 | 45.54 | 45.54 | 45.16 | 45.28 | 6,064 | -0.06(-0.14%) |
May 03, 2017 | 45.00 | 45.36 | 45.00 | 45.34 | 27,468 | +0.24(+0.53%) |
May 02, 2017 | 45.08 | 45.11 | 44.80 | 45.10 | 26,510 | +0.06(+0.14%) |
May 01, 2017 | 44.94 | 45.13 | 44.83 | 45.04 | 22,280 | +0.27(+0.61%) |
Apr 28, 2017 | 44.81 | 45.08 | 44.72 | 44.77 | 73,986 | +0.02(+0.04%) |
Apr 27, 2017 | 45.47 | 45.47 | 44.63 | 44.75 | 13,559 | -0.67(-1.48%) |
Apr 26, 2017 | 45.28 | 45.67 | 45.19 | 45.42 | 28,961 | +0.10(+0.21%) |
Apr 25, 2017 | 45.46 | 45.58 | 45.31 | 45.32 | 108,010 | +0.26(+0.59%) |
Apr 24, 2017 | 45.19 | 45.32 | 45.00 | 45.06 | 38,865 | +0.82(+1.86%) |
Apr 21, 2017 | 44.59 | 44.64 | 44.11 | 44.24 | 13,401 | -0.35(-0.79%) |
Apr 20, 2017 | 44.20 | 44.68 | 44.04 | 44.59 | 31,163 | +0.80(+1.83%) |
Apr 19, 2017 | 43.92 | 44.13 | 43.71 | 43.79 | 34,223 | +0.16(+0.36%) |
Apr 18, 2017 | 43.54 | 43.73 | 43.21 | 43.63 | 30,844 | -0.23(-0.52%) |
Apr 17, 2017 | 43.35 | 43.90 | 43.20 | 43.86 | 26,586 | +0.60(+1.39%) |
Apr 13, 2017 | 43.57 | 43.93 | 43.23 | 43.26 | 60,038 | -0.43(-0.99%) |
Apr 12, 2017 | 44.07 | 44.07 | 43.63 | 43.69 | 49,383 | -0.42(-0.96%) |
Apr 11, 2017 | 44.14 | 44.14 | 43.68 | 44.11 | 25,503 | -0.19(-0.44%) |
Apr 10, 2017 | 44.49 | 44.77 | 44.15 | 44.31 | 35,589 | -0.23(-0.52%) |
Apr 07, 2017 | 44.24 | 44.72 | 44.24 | 44.54 | 18,518 | -0.01(-0.02%) |
Apr 06, 2017 | 44.17 | 44.68 | 44.01 | 44.55 | 24,061 | +0.40(+0.90%) |
Apr 05, 2017 | 45.04 | 45.10 | 44.13 | 44.15 | 33,177 | -0.52(-1.17%) |
Apr 04, 2017 | 44.71 | 44.94 | 44.58 | 44.67 | 120,664 | -0.22(-0.49%) |
Apr 03, 2017 | 45.28 | 45.28 | 44.50 | 44.89 | 101,735 | -0.35(-0.78%) |
Mar 31, 2017 | 45.13 | 45.48 | 45.09 | 45.24 | 21,977 | -0.10(-0.21%) |
Mar 30, 2017 | 44.81 | 45.39 | 44.77 | 45.34 | 45,663 | +0.60(+1.34%) |
Mar 29, 2017 | 45.00 | 45.00 | 44.55 | 44.74 | 57,355 | -0.06(-0.14%) |
Mar 28, 2017 | 44.06 | 45.02 | 44.05 | 44.80 | 349,761 | +0.64(+1.44%) |
Mar 27, 2017 | 43.72 | 44.24 | 43.40 | 44.17 | 662,459 | -0.48(-1.07%) |
Mar 24, 2017 | 44.87 | 45.08 | 44.42 | 44.64 | 20,696 | -0.11(-0.25%) |
Mar 23, 2017 | 44.61 | 45.11 | 44.60 | 44.75 | 59,578 | +0.12(+0.28%) |
Mar 22, 2017 | 44.43 | 44.88 | 44.27 | 44.63 | 145,924 | -0.18(-0.39%) |
Mar 21, 2017 | 46.36 | 46.54 | 44.73 | 44.81 | 143,082 | -1.51(-3.26%) |
Mar 20, 2017 | 46.57 | 46.65 | 46.31 | 46.32 | 24,049 | -0.32(-0.70%) |
Mar 17, 2017 | 47.29 | 47.29 | 46.63 | 46.64 | 678,493 | -0.56(-1.19%) |
Mar 16, 2017 | 46.87 | 47.32 | 46.87 | 47.20 | 66,146 | +0.57(+1.22%) |
Mar 15, 2017 | 46.55 | 46.90 | 46.36 | 46.63 | 79,338 | +0.14(+0.30%) |
Mar 14, 2017 | 46.46 | 46.51 | 46.19 | 46.49 | 31,560 | -0.14(-0.30%) |
Mar 13, 2017 | 46.47 | 46.78 | 46.45 | 46.63 | 59,783 | +0.18(+0.40%) |
Mar 10, 2017 | 46.65 | 46.76 | 46.17 | 46.45 | 36,698 | +0.05(+0.11%) |
Mar 09, 2017 | 46.33 | 46.62 | 46.25 | 46.40 | 76,228 | +0.19(+0.42%) |
Mar 08, 2017 | 46.57 | 46.83 | 46.19 | 46.20 | 19,368 | -0.04(-0.08%) |
Mar 07, 2017 | 46.42 | 46.42 | 46.19 | 46.24 | 107,653 | -0.22(-0.47%) |
Mar 06, 2017 | 46.40 | 46.55 | 46.20 | 46.46 | 40,784 | -0.18(-0.40%) |
Mar 03, 2017 | 46.48 | 46.79 | 46.34 | 46.64 | 120,379 | +0.20(+0.43%) |
Mar 02, 2017 | 47.26 | 47.26 | 46.41 | 46.44 | 86,782 | -0.79(-1.67%) |