Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 44.44 | 44.45 | 43.42 | 44.40 | 223,519 | -0.01(-0.02%) |
May 30, 2017 | 44.80 | 45.01 | 44.00 | 44.41 | 217,435 | -0.61(-1.36%) |
May 26, 2017 | 45.06 | 45.33 | 44.76 | 45.02 | 182,849 | -0.27(-0.60%) |
May 25, 2017 | 45.21 | 45.61 | 44.47 | 45.29 | 185,782 | -0.07(-0.16%) |
May 24, 2017 | 45.54 | 45.80 | 45.03 | 45.37 | 205,002 | -0.19(-0.42%) |
May 23, 2017 | 45.05 | 45.77 | 44.52 | 45.56 | 246,695 | +0.50(+1.10%) |
May 22, 2017 | 44.54 | 45.17 | 44.28 | 45.06 | 261,016 | +0.56(+1.26%) |
May 19, 2017 | 45.01 | 45.14 | 44.47 | 44.50 | 310,814 | -0.36(-0.81%) |
May 18, 2017 | 44.66 | 44.66 | 44.44 | 44.86 | 246,030 | +0.12(+0.26%) |
May 17, 2017 | 47.04 | 46.10 | 44.48 | 44.75 | 443,049 | -2.29(-4.86%) |
May 16, 2017 | 46.52 | 47.05 | 45.97 | 47.04 | 419,627 | +0.83(+1.79%) |
May 15, 2017 | 46.50 | 46.98 | 45.89 | 46.21 | 715,518 | -0.03(-0.07%) |
May 12, 2017 | 45.87 | 46.28 | 45.42 | 46.24 | 1,209,714 | +0.02(+0.04%) |
May 11, 2017 | 46.50 | 46.63 | 45.68 | 46.23 | 461,403 | -0.61(-1.30%) |
May 10, 2017 | 46.72 | 47.10 | 46.52 | 46.84 | 338,692 | -0.05(-0.11%) |
May 09, 2017 | 47.52 | 47.65 | 46.67 | 46.89 | 178,442 | -0.36(-0.77%) |
May 08, 2017 | 47.37 | 47.56 | 46.85 | 47.25 | 192,587 | -0.12(-0.26%) |
May 05, 2017 | 47.59 | 47.61 | 46.77 | 47.37 | 262,013 | -0.08(-0.17%) |
May 04, 2017 | 47.44 | 47.79 | 46.97 | 47.46 | 222,605 | +0.43(+0.91%) |
May 03, 2017 | 46.30 | 47.21 | 46.30 | 47.03 | 310,194 | +0.32(+0.69%) |
May 02, 2017 | 46.97 | 46.99 | 46.23 | 46.71 | 390,125 | -0.31(-0.65%) |
May 01, 2017 | 46.61 | 47.37 | 45.78 | 47.01 | 440,473 | +0.80(+1.73%) |
Apr 28, 2017 | 47.16 | 47.56 | 46.16 | 46.21 | 2,788,754 | -0.85(-1.81%) |
Apr 27, 2017 | 47.53 | 47.62 | 46.80 | 47.06 | 411,060 | -0.39(-0.82%) |
Apr 26, 2017 | 47.36 | 47.94 | 46.84 | 47.45 | 508,144 | -0.12(-0.26%) |
Apr 25, 2017 | 46.91 | 48.14 | 46.91 | 47.57 | 825,686 | +1.46(+3.17%) |
Apr 24, 2017 | 46.10 | 46.50 | 45.80 | 46.11 | 610,023 | +1.15(+2.55%) |
Apr 21, 2017 | 44.44 | 45.40 | 44.44 | 44.96 | 332,874 | +0.01(+0.02%) |
Apr 20, 2017 | 44.57 | 45.04 | 44.17 | 44.95 | 269,538 | +0.84(+1.91%) |
Apr 19, 2017 | 43.91 | 44.55 | 43.76 | 44.11 | 281,941 | +0.37(+0.85%) |
Apr 18, 2017 | 42.97 | 43.85 | 42.85 | 43.74 | 310,127 | +0.36(+0.82%) |
Apr 17, 2017 | 42.78 | 43.41 | 42.44 | 43.38 | 215,513 | +0.72(+1.68%) |
Apr 13, 2017 | 43.53 | 43.89 | 42.63 | 42.67 | 280,388 | -1.14(-2.60%) |
Apr 12, 2017 | 44.07 | 44.37 | 43.55 | 43.81 | 178,217 | -0.46(-1.04%) |
Apr 11, 2017 | 43.46 | 44.29 | 43.29 | 44.27 | 231,037 | +0.59(+1.34%) |
Apr 10, 2017 | 43.98 | 44.36 | 43.24 | 43.68 | 211,875 | -0.26(-0.60%) |
Apr 07, 2017 | 43.56 | 44.23 | 43.56 | 43.95 | 275,459 | -0.19(-0.43%) |
Apr 06, 2017 | 43.57 | 44.22 | 43.03 | 44.14 | 214,581 | +0.59(+1.35%) |
Apr 05, 2017 | 44.96 | 45.21 | 43.50 | 43.55 | 271,163 | -0.97(-2.17%) |
Apr 04, 2017 | 44.68 | 44.96 | 44.19 | 44.52 | 233,345 | -0.29(-0.65%) |
Apr 03, 2017 | 45.47 | 45.60 | 44.34 | 44.81 | 287,772 | -0.60(-1.33%) |
Mar 31, 2017 | 45.62 | 46.05 | 45.27 | 45.41 | 367,701 | -0.47(-1.03%) |
Mar 30, 2017 | 44.45 | 46.06 | 44.45 | 45.88 | 426,939 | +1.59(+3.60%) |
Mar 29, 2017 | 44.47 | 44.66 | 44.03 | 44.29 | 177,368 | -0.28(-0.63%) |
Mar 28, 2017 | 43.40 | 44.80 | 43.37 | 44.57 | 340,271 | +0.84(+1.93%) |
Mar 27, 2017 | 42.91 | 43.81 | 42.62 | 43.72 | 251,942 | -0.35(-0.79%) |
Mar 24, 2017 | 44.04 | 44.60 | 43.68 | 44.07 | 447,391 | +0.14(+0.32%) |
Mar 23, 2017 | 43.94 | 44.64 | 43.54 | 43.93 | 407,082 | +0.43(+0.99%) |
Mar 22, 2017 | 43.76 | 44.33 | 42.96 | 43.50 | 527,424 | -0.74(-1.68%) |
Mar 21, 2017 | 47.58 | 47.58 | 44.20 | 44.24 | 612,454 | -2.96(-6.26%) |
Mar 20, 2017 | 47.65 | 47.65 | 47.10 | 47.20 | 204,539 | -0.76(-1.58%) |
Mar 17, 2017 | 47.51 | 48.04 | 47.11 | 47.96 | 1,337,131 | +0.63(+1.33%) |
Mar 16, 2017 | 47.50 | 47.77 | 47.18 | 47.33 | 244,720 | +0.16(+0.33%) |
Mar 15, 2017 | 47.42 | 47.85 | 47.11 | 47.18 | 255,664 | -0.04(-0.09%) |
Mar 14, 2017 | 46.66 | 47.31 | 46.35 | 47.22 | 167,087 | +0.12(+0.25%) |
Mar 13, 2017 | 47.13 | 47.74 | 46.91 | 47.10 | 214,311 | -0.02(-0.05%) |
Mar 10, 2017 | 47.50 | 47.64 | 46.67 | 47.13 | 233,387 | -0.06(-0.12%) |
Mar 09, 2017 | 47.13 | 47.70 | 46.86 | 47.18 | 224,592 | +0.27(+0.58%) |
Mar 08, 2017 | 47.82 | 48.21 | 46.90 | 46.91 | 253,511 | -0.61(-1.28%) |
Mar 07, 2017 | 47.91 | 48.14 | 47.48 | 47.52 | 285,545 | -0.59(-1.23%) |
Mar 06, 2017 | 47.88 | 48.44 | 47.57 | 48.11 | 252,741 | -0.20(-0.41%) |
Mar 03, 2017 | 48.29 | 48.69 | 48.14 | 48.31 | 240,734 | +0.03(+0.07%) |
Mar 02, 2017 | 49.97 | 49.97 | 48.24 | 48.28 | 216,224 | -1.69(-3.39%) |