Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 46.31 | 46.35 | 46.05 | 46.29 | 13,080 | -0.03(-0.06%) |
May 30, 2017 | 46.46 | 46.46 | 46.32 | 46.32 | 5,273 | -0.16(-0.34%) |
May 26, 2017 | 46.51 | 46.51 | 46.34 | 46.48 | 4,467 | +0.06(+0.13%) |
May 25, 2017 | 46.37 | 46.50 | 46.36 | 46.42 | 17,665 | +0.23(+0.51%) |
May 24, 2017 | 46.10 | 46.19 | 45.93 | 46.19 | 10,167 | +0.18(+0.38%) |
May 23, 2017 | 45.94 | 46.06 | 45.92 | 46.01 | 12,194 | +0.08(+0.17%) |
May 22, 2017 | 45.88 | 45.93 | 45.78 | 45.93 | 9,027 | +0.28(+0.62%) |
May 19, 2017 | 45.53 | 45.81 | 45.49 | 45.65 | 22,455 | +0.35(+0.77%) |
May 18, 2017 | 45.04 | 45.42 | 45.02 | 45.30 | 5,253 | +0.21(+0.48%) |
May 17, 2017 | 46.18 | 46.18 | 44.99 | 45.09 | 11,747 | -1.06(-2.29%) |
May 16, 2017 | 46.13 | 46.15 | 45.98 | 46.14 | 3,773 | +0.16(+0.35%) |
May 15, 2017 | 46.14 | 46.14 | 45.90 | 45.98 | 4,780 | +0.23(+0.51%) |
May 12, 2017 | 45.81 | 45.81 | 45.67 | 45.75 | 6,177 | -0.04(-0.09%) |
May 11, 2017 | 45.85 | 45.85 | 45.59 | 45.79 | 4,554 | -0.11(-0.23%) |
May 10, 2017 | 45.87 | 45.89 | 45.74 | 45.89 | 12,559 | +0.05(+0.11%) |
May 09, 2017 | 45.94 | 45.94 | 45.80 | 45.85 | 85,471 | +0.14(+0.30%) |
May 08, 2017 | 45.78 | 45.78 | 45.48 | 45.71 | 17,603 | -0.04(-0.08%) |
May 05, 2017 | 45.61 | 45.78 | 45.61 | 45.75 | 5,509 | +0.18(+0.41%) |
May 04, 2017 | 45.74 | 45.74 | 45.49 | 45.56 | 2,083 | -0.01(-0.03%) |
May 03, 2017 | 45.83 | 45.83 | 45.52 | 45.57 | 14,020 | -0.16(-0.34%) |
May 02, 2017 | 45.76 | 45.78 | 45.73 | 45.73 | 1,015 | -0.02(-0.04%) |
May 01, 2017 | 45.57 | 45.79 | 45.57 | 45.75 | 2,771 | +0.30(+0.66%) |
Apr 28, 2017 | 45.81 | 45.81 | 45.39 | 45.45 | 2,574 | -0.09(-0.19%) |
Apr 27, 2017 | 45.59 | 45.59 | 45.46 | 45.53 | 3,690 | +0.00(+0.00%) |
Apr 26, 2017 | 45.53 | 45.59 | 45.48 | 45.53 | 6,863 | +0.14(+0.30%) |
Apr 25, 2017 | 45.12 | 45.40 | 45.12 | 45.40 | 4,075 | +0.50(+1.11%) |
Apr 24, 2017 | 44.91 | 44.91 | 44.88 | 44.90 | 924 | +0.46(+1.04%) |
Apr 21, 2017 | 44.52 | 44.52 | 44.44 | 44.44 | 1,422 | -0.14(-0.31%) |
Apr 20, 2017 | 44.34 | 44.63 | 44.34 | 44.58 | 4,133 | +0.49(+1.10%) |
Apr 19, 2017 | 44.25 | 44.34 | 44.09 | 44.09 | 4,774 | +0.08(+0.19%) |
Apr 18, 2017 | 44.07 | 44.07 | 43.85 | 44.01 | 1,816 | -0.01(-0.03%) |
Apr 17, 2017 | 43.86 | 44.03 | 43.86 | 44.02 | 4,973 | +0.28(+0.63%) |
Apr 13, 2017 | 44.17 | 44.17 | 43.75 | 43.75 | 5,276 | -0.27(-0.61%) |
Apr 12, 2017 | 44.21 | 44.22 | 44.01 | 44.01 | 2,491 | -0.12(-0.28%) |
Apr 11, 2017 | 44.17 | 44.17 | 43.91 | 44.14 | 6,018 | -0.23(-0.51%) |
Apr 10, 2017 | 44.43 | 44.43 | 44.32 | 44.37 | 1,934 | +0.05(+0.11%) |
Apr 07, 2017 | 44.27 | 44.34 | 44.25 | 44.32 | 13,605 | -0.06(-0.13%) |
Apr 06, 2017 | 44.32 | 44.38 | 44.22 | 44.37 | 4,532 | +0.16(+0.37%) |
Apr 05, 2017 | 44.57 | 44.63 | 44.21 | 44.21 | 4,978 | -0.06(-0.12%) |
Apr 04, 2017 | 44.25 | 44.27 | 44.25 | 44.27 | 608 | -0.07(-0.16%) |
Apr 03, 2017 | 44.53 | 44.54 | 44.11 | 44.34 | 16,505 | -0.13(-0.28%) |
Mar 31, 2017 | 44.53 | 44.55 | 44.46 | 44.46 | 9,597 | -0.08(-0.18%) |
Mar 30, 2017 | 44.42 | 44.56 | 44.42 | 44.54 | 3,540 | +0.16(+0.35%) |
Mar 29, 2017 | 44.27 | 44.40 | 44.27 | 44.39 | 3,035 | +0.06(+0.13%) |
Mar 28, 2017 | 44.01 | 44.39 | 44.01 | 44.33 | 27,850 | +0.25(+0.57%) |
Mar 27, 2017 | 43.84 | 44.07 | 43.77 | 44.07 | 2,621 | -0.01(-0.02%) |
Mar 24, 2017 | 44.14 | 44.21 | 43.86 | 44.08 | 14,427 | +0.16(+0.37%) |
Mar 23, 2017 | 43.94 | 44.16 | 43.92 | 43.92 | 1,825 | -0.03(-0.07%) |
Mar 22, 2017 | 43.77 | 43.98 | 43.77 | 43.95 | 5,929 | +0.12(+0.27%) |
Mar 21, 2017 | 44.70 | 44.72 | 43.78 | 43.83 | 11,624 | -0.72(-1.62%) |
Mar 20, 2017 | 44.78 | 44.78 | 44.55 | 44.55 | 18,871 | -0.09(-0.20%) |
Mar 17, 2017 | 44.64 | 44.64 | 44.64 | 44.64 | 480 | -0.03(-0.07%) |
Mar 16, 2017 | 44.88 | 44.88 | 44.62 | 44.67 | 3,236 | -0.05(-0.11%) |
Mar 15, 2017 | 44.61 | 44.72 | 44.61 | 44.72 | 3,554 | +0.38(+0.86%) |
Mar 14, 2017 | 44.28 | 44.34 | 44.19 | 44.34 | 9,682 | -0.11(-0.24%) |
Mar 13, 2017 | 44.52 | 44.52 | 44.38 | 44.45 | 5,715 | +0.09(+0.20%) |
Mar 10, 2017 | 44.62 | 44.62 | 44.21 | 44.36 | 5,289 | +0.13(+0.29%) |
Mar 09, 2017 | 44.46 | 44.46 | 44.14 | 44.23 | 5,012 | -0.02(-0.05%) |
Mar 08, 2017 | 44.37 | 44.43 | 44.25 | 44.25 | 1,248 | -0.01(-0.02%) |
Mar 07, 2017 | 44.23 | 44.42 | 44.22 | 44.26 | 2,457 | -0.16(-0.35%) |
Mar 06, 2017 | 44.50 | 44.50 | 44.26 | 44.42 | 3,685 | -0.11(-0.24%) |
Mar 03, 2017 | 44.47 | 44.52 | 44.36 | 44.52 | 14,283 | +0.10(+0.22%) |
Mar 02, 2017 | 44.76 | 44.76 | 44.38 | 44.43 | 9,332 | -0.33(-0.74%) |