Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 44.93 | 44.93 | 44.50 | 44.58 | 15,601 | -0.11(-0.25%) |
May 30, 2017 | 45.00 | 45.00 | 44.65 | 44.69 | 6,848 | -0.40(-0.90%) |
May 26, 2017 | 44.80 | 46.26 | 44.80 | 45.10 | 21,674 | +0.33(+0.73%) |
May 25, 2017 | 44.55 | 44.93 | 44.55 | 44.77 | 25,286 | +0.08(+0.17%) |
May 24, 2017 | 44.33 | 44.98 | 44.33 | 44.69 | 25,930 | +0.08(+0.19%) |
May 23, 2017 | 44.43 | 44.61 | 44.20 | 44.61 | 32,726 | +0.16(+0.36%) |
May 22, 2017 | 45.46 | 45.46 | 44.14 | 44.45 | 23,062 | -0.19(-0.42%) |
May 19, 2017 | 44.38 | 44.87 | 44.38 | 44.64 | 22,490 | +1.12(+2.57%) |
May 18, 2017 | 44.90 | 46.21 | 43.20 | 43.52 | 49,790 | -1.90(-4.18%) |
May 17, 2017 | 46.54 | 46.54 | 45.42 | 45.42 | 66,619 | -1.36(-2.91%) |
May 16, 2017 | 46.60 | 46.81 | 46.42 | 46.78 | 72,713 | +0.59(+1.28%) |
May 15, 2017 | 48.14 | 48.14 | 45.96 | 46.19 | 32,616 | +0.31(+0.68%) |
May 12, 2017 | 45.93 | 45.97 | 45.82 | 45.88 | 36,607 | +0.12(+0.27%) |
May 11, 2017 | 45.89 | 45.89 | 45.32 | 45.75 | 48,673 | +0.21(+0.45%) |
May 10, 2017 | 45.01 | 45.55 | 45.01 | 45.55 | 45,681 | +0.63(+1.40%) |
May 09, 2017 | 45.03 | 45.17 | 44.85 | 44.92 | 12,946 | +0.02(+0.04%) |
May 08, 2017 | 44.93 | 44.93 | 44.69 | 44.90 | 8,629 | -0.01(-0.02%) |
May 05, 2017 | 44.57 | 44.92 | 44.57 | 44.91 | 9,552 | +0.41(+0.93%) |
May 04, 2017 | 45.27 | 45.27 | 44.27 | 44.49 | 21,781 | -0.33(-0.73%) |
May 03, 2017 | 45.02 | 45.03 | 44.59 | 44.82 | 25,416 | -0.11(-0.25%) |
May 02, 2017 | 44.60 | 44.94 | 44.55 | 44.94 | 18,328 | +0.47(+1.06%) |
May 01, 2017 | 44.79 | 44.79 | 44.32 | 44.47 | 6,513 | +0.00(+0.00%) |
Apr 28, 2017 | 44.26 | 44.47 | 44.19 | 44.47 | 24,445 | +0.26(+0.59%) |
Apr 27, 2017 | 45.18 | 45.18 | 44.15 | 44.20 | 20,401 | -0.41(-0.93%) |
Apr 26, 2017 | 44.15 | 46.99 | 44.15 | 44.62 | 39,693 | -0.38(-0.84%) |
Apr 25, 2017 | 44.70 | 45.75 | 44.70 | 44.99 | 47,143 | +0.55(+1.25%) |
Apr 24, 2017 | 44.73 | 44.95 | 43.77 | 44.44 | 19,094 | +0.85(+1.96%) |
Apr 21, 2017 | 43.26 | 43.70 | 43.26 | 43.58 | 7,773 | +0.08(+0.19%) |
Apr 20, 2017 | 43.35 | 43.50 | 43.35 | 43.50 | 6,839 | +0.46(+1.07%) |
Apr 19, 2017 | 43.52 | 44.34 | 43.01 | 43.04 | 17,155 | -0.29(-0.67%) |
Apr 18, 2017 | 43.57 | 43.57 | 43.21 | 43.33 | 5,554 | -0.30(-0.69%) |
Apr 17, 2017 | 43.28 | 43.63 | 43.23 | 43.63 | 7,682 | +0.65(+1.51%) |
Apr 13, 2017 | 43.26 | 43.26 | 42.98 | 42.98 | 13,272 | -0.30(-0.69%) |
Apr 12, 2017 | 43.43 | 43.43 | 43.00 | 43.28 | 28,440 | -0.21(-0.48%) |
Apr 11, 2017 | 43.93 | 43.93 | 43.19 | 43.49 | 31,259 | -0.26(-0.60%) |
Apr 10, 2017 | 43.68 | 43.79 | 43.58 | 43.75 | 9,883 | -0.02(-0.04%) |
Apr 07, 2017 | 43.94 | 43.99 | 43.51 | 43.77 | 9,842 | -0.08(-0.19%) |
Apr 06, 2017 | 43.84 | 44.03 | 43.60 | 43.86 | 5,894 | +0.07(+0.15%) |
Apr 05, 2017 | 44.34 | 44.34 | 43.79 | 43.79 | 112,256 | -0.40(-0.91%) |
Apr 04, 2017 | 43.84 | 44.38 | 43.82 | 44.19 | 15,801 | +0.33(+0.75%) |
Apr 03, 2017 | 43.91 | 43.91 | 43.64 | 43.87 | 6,090 | -0.01(-0.02%) |
Mar 31, 2017 | 43.65 | 43.94 | 43.52 | 43.87 | 7,893 | -0.02(-0.04%) |
Mar 30, 2017 | 44.18 | 44.18 | 43.68 | 43.89 | 30,126 | -0.13(-0.30%) |
Mar 29, 2017 | 44.09 | 44.09 | 43.58 | 44.03 | 20,681 | +0.37(+0.84%) |
Mar 28, 2017 | 43.52 | 43.69 | 43.49 | 43.66 | 4,561 | +0.15(+0.35%) |
Mar 27, 2017 | 43.17 | 43.51 | 42.96 | 43.51 | 6,146 | -0.26(-0.60%) |
Mar 24, 2017 | 43.52 | 43.87 | 43.48 | 43.77 | 13,195 | +0.45(+1.04%) |
Mar 23, 2017 | 43.32 | 43.41 | 43.22 | 43.32 | 15,099 | +0.09(+0.21%) |
Mar 22, 2017 | 43.29 | 43.29 | 42.90 | 43.23 | 64,595 | +0.12(+0.27%) |
Mar 21, 2017 | 43.66 | 43.66 | 43.07 | 43.11 | 6,117 | -0.53(-1.22%) |
Mar 20, 2017 | 43.96 | 43.96 | 43.29 | 43.65 | 16,716 | +0.45(+1.04%) |
Mar 17, 2017 | 43.52 | 43.67 | 43.18 | 43.20 | 53,238 | -0.17(-0.39%) |
Mar 16, 2017 | 43.43 | 43.58 | 43.25 | 43.37 | 41,653 | +0.33(+0.78%) |
Mar 15, 2017 | 42.09 | 43.18 | 42.09 | 43.03 | 11,478 | +0.87(+2.06%) |
Mar 14, 2017 | 42.50 | 42.50 | 42.17 | 42.17 | 5,075 | -0.39(-0.93%) |
Mar 13, 2017 | 42.27 | 42.60 | 42.22 | 42.56 | 9,664 | +0.47(+1.13%) |
Mar 10, 2017 | 42.19 | 42.19 | 41.97 | 42.09 | 8,701 | +0.53(+1.27%) |
Mar 09, 2017 | 42.25 | 42.74 | 41.30 | 41.56 | 8,232 | -0.46(-1.08%) |
Mar 08, 2017 | 42.55 | 42.55 | 41.86 | 42.02 | 14,179 | -0.55(-1.30%) |
Mar 07, 2017 | 42.85 | 42.85 | 42.45 | 42.57 | 2,683 | -0.21(-0.48%) |
Mar 06, 2017 | 43.21 | 43.21 | 42.67 | 42.78 | 22,105 | -0.35(-0.81%) |
Mar 03, 2017 | 42.83 | 43.16 | 42.75 | 43.12 | 4,845 | +0.54(+1.28%) |
Mar 02, 2017 | 43.34 | 43.34 | 42.44 | 42.58 | 16,297 | -0.65(-1.50%) |