Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 44.32 | 44.32 | 43.56 | 43.99 | 41,066 | -0.26(-0.60%) |
May 30, 2017 | 44.47 | 44.47 | 44.23 | 44.25 | 21,245 | -0.46(-1.03%) |
May 26, 2017 | 44.60 | 44.75 | 44.52 | 44.71 | 12,618 | +0.04(+0.10%) |
May 25, 2017 | 44.44 | 44.82 | 44.44 | 44.67 | 18,476 | +0.35(+0.80%) |
May 24, 2017 | 44.31 | 44.37 | 44.15 | 44.31 | 19,742 | +0.08(+0.18%) |
May 23, 2017 | 44.02 | 44.38 | 43.62 | 44.23 | 28,938 | +0.27(+0.62%) |
May 22, 2017 | 44.03 | 44.12 | 43.79 | 43.96 | 37,781 | +0.12(+0.28%) |
May 19, 2017 | 43.56 | 44.11 | 43.56 | 43.84 | 14,794 | +0.32(+0.73%) |
May 18, 2017 | 43.29 | 43.66 | 43.29 | 43.52 | 21,334 | +0.21(+0.49%) |
May 17, 2017 | 44.33 | 44.40 | 43.26 | 43.31 | 23,320 | -1.74(-3.86%) |
May 16, 2017 | 45.22 | 45.22 | 44.78 | 45.05 | 26,643 | -0.04(-0.10%) |
May 15, 2017 | 44.63 | 45.15 | 44.63 | 45.09 | 28,948 | +0.57(+1.29%) |
May 12, 2017 | 44.60 | 44.60 | 44.34 | 44.52 | 15,024 | -0.26(-0.57%) |
May 11, 2017 | 44.92 | 44.92 | 44.38 | 44.77 | 27,447 | -0.28(-0.63%) |
May 10, 2017 | 44.92 | 45.07 | 44.80 | 45.06 | 8,722 | +0.02(+0.04%) |
May 09, 2017 | 45.06 | 45.22 | 45.00 | 45.04 | 12,060 | +0.10(+0.22%) |
May 08, 2017 | 45.17 | 45.17 | 44.86 | 44.94 | 21,826 | -0.22(-0.49%) |
May 05, 2017 | 45.22 | 45.23 | 45.00 | 45.16 | 13,275 | -0.12(-0.27%) |
May 04, 2017 | 45.54 | 45.54 | 45.17 | 45.28 | 6,064 | -0.06(-0.14%) |
May 03, 2017 | 45.00 | 45.36 | 45.00 | 45.35 | 27,464 | +0.24(+0.53%) |
May 02, 2017 | 45.09 | 45.12 | 44.81 | 45.11 | 26,507 | +0.06(+0.14%) |
May 01, 2017 | 44.95 | 45.13 | 44.83 | 45.05 | 22,277 | +0.27(+0.61%) |
Apr 28, 2017 | 44.82 | 45.09 | 44.73 | 44.77 | 73,976 | +0.02(+0.04%) |
Apr 27, 2017 | 45.48 | 45.48 | 44.64 | 44.76 | 13,557 | -0.67(-1.48%) |
Apr 26, 2017 | 45.28 | 45.67 | 45.20 | 45.43 | 28,957 | +0.10(+0.21%) |
Apr 25, 2017 | 45.47 | 45.58 | 45.32 | 45.33 | 107,995 | +0.26(+0.59%) |
Apr 24, 2017 | 45.20 | 45.33 | 45.00 | 45.06 | 38,859 | +0.82(+1.86%) |
Apr 21, 2017 | 44.60 | 44.65 | 44.12 | 44.24 | 13,399 | -0.35(-0.79%) |
Apr 20, 2017 | 44.21 | 44.68 | 44.05 | 44.60 | 31,158 | +0.80(+1.83%) |
Apr 19, 2017 | 43.93 | 44.14 | 43.71 | 43.79 | 34,218 | +0.16(+0.36%) |
Apr 18, 2017 | 43.55 | 43.74 | 43.22 | 43.63 | 30,840 | -0.23(-0.52%) |
Apr 17, 2017 | 43.36 | 43.90 | 43.21 | 43.86 | 26,583 | +0.60(+1.39%) |
Apr 13, 2017 | 43.58 | 43.94 | 43.24 | 43.26 | 60,029 | -0.43(-0.99%) |
Apr 12, 2017 | 44.08 | 44.08 | 43.63 | 43.70 | 49,376 | -0.42(-0.96%) |
Apr 11, 2017 | 44.15 | 44.15 | 43.69 | 44.12 | 25,500 | -0.19(-0.44%) |
Apr 10, 2017 | 44.50 | 44.77 | 44.15 | 44.31 | 35,584 | -0.23(-0.52%) |
Apr 07, 2017 | 44.24 | 44.73 | 44.24 | 44.54 | 18,516 | -0.01(-0.02%) |
Apr 06, 2017 | 44.18 | 44.68 | 44.02 | 44.55 | 24,057 | +0.40(+0.90%) |
Apr 05, 2017 | 45.05 | 45.11 | 44.14 | 44.15 | 33,172 | -0.52(-1.17%) |
Apr 04, 2017 | 44.72 | 44.94 | 44.59 | 44.68 | 120,646 | -0.22(-0.49%) |
Apr 03, 2017 | 45.28 | 45.28 | 44.51 | 44.90 | 101,720 | -0.35(-0.78%) |
Mar 31, 2017 | 45.13 | 45.49 | 45.10 | 45.25 | 21,974 | -0.10(-0.21%) |
Mar 30, 2017 | 44.82 | 45.39 | 44.77 | 45.35 | 45,656 | +0.60(+1.34%) |
Mar 29, 2017 | 45.01 | 45.01 | 44.56 | 44.75 | 57,347 | -0.06(-0.14%) |
Mar 28, 2017 | 44.07 | 45.03 | 44.06 | 44.81 | 349,710 | +0.64(+1.44%) |
Mar 27, 2017 | 43.73 | 44.24 | 43.40 | 44.17 | 662,363 | -0.48(-1.07%) |
Mar 24, 2017 | 44.88 | 45.08 | 44.43 | 44.65 | 20,693 | -0.11(-0.25%) |
Mar 23, 2017 | 44.62 | 45.11 | 44.61 | 44.76 | 59,570 | +0.12(+0.28%) |
Mar 22, 2017 | 44.44 | 44.88 | 44.28 | 44.64 | 145,903 | -0.18(-0.39%) |
Mar 21, 2017 | 46.37 | 46.54 | 44.74 | 44.81 | 143,061 | -1.51(-3.26%) |
Mar 20, 2017 | 46.58 | 46.66 | 46.31 | 46.32 | 24,046 | -0.33(-0.70%) |
Mar 17, 2017 | 47.30 | 47.30 | 46.64 | 46.65 | 678,395 | -0.56(-1.19%) |
Mar 16, 2017 | 46.88 | 47.33 | 46.88 | 47.21 | 66,137 | +0.57(+1.22%) |
Mar 15, 2017 | 46.55 | 46.91 | 46.37 | 46.64 | 79,326 | +0.14(+0.30%) |
Mar 14, 2017 | 46.46 | 46.52 | 46.20 | 46.50 | 31,556 | -0.14(-0.30%) |
Mar 13, 2017 | 46.47 | 46.79 | 46.46 | 46.64 | 59,775 | +0.18(+0.40%) |
Mar 10, 2017 | 46.66 | 46.76 | 46.17 | 46.46 | 36,692 | +0.05(+0.11%) |
Mar 09, 2017 | 46.34 | 46.63 | 46.25 | 46.40 | 76,217 | +0.19(+0.42%) |
Mar 08, 2017 | 46.58 | 46.84 | 46.20 | 46.21 | 19,366 | -0.04(-0.08%) |
Mar 07, 2017 | 46.43 | 46.43 | 46.19 | 46.24 | 107,637 | -0.22(-0.47%) |
Mar 06, 2017 | 46.40 | 46.56 | 46.21 | 46.46 | 40,779 | -0.18(-0.40%) |
Mar 03, 2017 | 46.48 | 46.80 | 46.34 | 46.65 | 120,361 | +0.20(+0.43%) |
Mar 02, 2017 | 47.26 | 47.26 | 46.42 | 46.45 | 86,770 | -0.79(-1.67%) |