Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 43.88 | 43.96 | 43.07 | 43.90 | 3,902,934 | +0.08(+0.18%) |
May 30, 2017 | 44.55 | 44.70 | 43.81 | 43.82 | 1,245,792 | -0.86(-1.92%) |
May 26, 2017 | 44.86 | 44.95 | 44.44 | 44.68 | 938,054 | -0.15(-0.33%) |
May 25, 2017 | 45.24 | 45.32 | 44.52 | 44.83 | 899,164 | -0.15(-0.33%) |
May 24, 2017 | 45.11 | 45.31 | 44.77 | 44.98 | 1,383,031 | +0.07(+0.16%) |
May 23, 2017 | 45.06 | 45.12 | 44.34 | 44.91 | 1,530,784 | +0.05(+0.11%) |
May 22, 2017 | 44.82 | 45.30 | 44.62 | 44.86 | 2,231,435 | +0.49(+1.10%) |
May 19, 2017 | 43.31 | 44.68 | 43.31 | 44.37 | 1,831,501 | +1.04(+2.39%) |
May 18, 2017 | 43.28 | 43.50 | 42.88 | 43.33 | 1,504,464 | +0.00(+0.00%) |
May 17, 2017 | 42.48 | 44.19 | 42.23 | 43.33 | 2,907,447 | -1.33(-2.97%) |
May 16, 2017 | 44.88 | 44.88 | 44.49 | 44.66 | 1,725,799 | -0.25(-0.56%) |
May 15, 2017 | 44.57 | 45.39 | 44.52 | 44.91 | 2,270,437 | +0.41(+0.92%) |
May 12, 2017 | 44.63 | 44.76 | 44.07 | 44.50 | 1,241,772 | -0.34(-0.76%) |
May 11, 2017 | 44.74 | 44.91 | 44.03 | 44.84 | 1,620,262 | -0.07(-0.16%) |
May 10, 2017 | 45.87 | 45.87 | 44.87 | 44.91 | 1,982,981 | -0.99(-2.15%) |
May 09, 2017 | 45.92 | 46.82 | 45.37 | 45.89 | 3,528,729 | +0.93(+2.06%) |
May 08, 2017 | 44.95 | 45.29 | 44.52 | 44.97 | 2,124,196 | +0.10(+0.22%) |
May 05, 2017 | 46.06 | 46.06 | 44.53 | 44.87 | 2,767,291 | -1.12(-2.43%) |
May 04, 2017 | 46.36 | 46.64 | 45.57 | 45.98 | 1,163,702 | -0.15(-0.32%) |
May 03, 2017 | 46.23 | 46.32 | 45.99 | 46.13 | 1,301,217 | -0.15(-0.32%) |
May 02, 2017 | 46.21 | 46.50 | 46.01 | 46.28 | 1,225,433 | +0.15(+0.32%) |
May 01, 2017 | 46.02 | 46.40 | 45.84 | 46.13 | 1,053,145 | +0.25(+0.54%) |
Apr 28, 2017 | 45.46 | 45.98 | 45.22 | 45.88 | 1,509,782 | +0.40(+0.88%) |
Apr 27, 2017 | 45.31 | 45.52 | 44.71 | 45.49 | 1,137,861 | +0.23(+0.51%) |
Apr 26, 2017 | 45.03 | 45.51 | 44.98 | 45.26 | 1,236,844 | +0.26(+0.58%) |
Apr 25, 2017 | 45.17 | 45.64 | 44.96 | 45.00 | 1,390,580 | +0.03(+0.07%) |
Apr 24, 2017 | 44.52 | 45.47 | 44.31 | 44.97 | 1,759,410 | +1.26(+2.87%) |
Apr 21, 2017 | 44.49 | 44.70 | 43.71 | 43.71 | 1,161,164 | -0.81(-1.81%) |
Apr 20, 2017 | 44.11 | 44.73 | 43.90 | 44.52 | 1,030,039 | +0.53(+1.20%) |
Apr 19, 2017 | 43.71 | 44.17 | 43.71 | 43.99 | 1,303,517 | +0.47(+1.08%) |
Apr 18, 2017 | 43.35 | 43.70 | 43.11 | 43.52 | 816,069 | -0.08(-0.18%) |
Apr 17, 2017 | 42.98 | 43.69 | 42.85 | 43.60 | 1,007,293 | +0.69(+1.60%) |
Apr 13, 2017 | 43.27 | 43.61 | 42.73 | 42.91 | 1,494,316 | -0.38(-0.88%) |
Apr 12, 2017 | 43.44 | 43.91 | 43.10 | 43.29 | 909,893 | -0.61(-1.39%) |
Apr 11, 2017 | 43.96 | 44.07 | 43.54 | 43.90 | 714,976 | -0.22(-0.50%) |
Apr 10, 2017 | 43.43 | 44.37 | 43.42 | 44.12 | 1,137,634 | +0.86(+1.98%) |
Apr 07, 2017 | 43.83 | 44.03 | 43.16 | 43.26 | 1,939,405 | -0.78(-1.77%) |
Apr 06, 2017 | 44.37 | 44.98 | 43.59 | 44.04 | 2,846,278 | -1.30(-2.86%) |
Apr 05, 2017 | 45.69 | 46.20 | 45.32 | 45.34 | 1,180,667 | +0.01(+0.02%) |
Apr 04, 2017 | 45.02 | 45.56 | 44.85 | 45.33 | 837,381 | +0.12(+0.26%) |
Apr 03, 2017 | 45.87 | 46.11 | 44.77 | 45.21 | 1,037,299 | -0.64(-1.39%) |
Mar 31, 2017 | 45.68 | 46.06 | 45.59 | 45.84 | 1,224,127 | +0.06(+0.13%) |
Mar 30, 2017 | 45.39 | 45.91 | 45.36 | 45.78 | 928,455 | +0.37(+0.81%) |
Mar 29, 2017 | 45.05 | 45.59 | 44.71 | 45.42 | 1,196,006 | +0.34(+0.75%) |
Mar 28, 2017 | 44.09 | 45.26 | 44.08 | 45.08 | 1,279,540 | +0.78(+1.76%) |
Mar 27, 2017 | 44.07 | 44.31 | 43.66 | 44.30 | 1,480,023 | -0.15(-0.34%) |
Mar 24, 2017 | 44.66 | 45.06 | 44.26 | 44.45 | 698,541 | -0.21(-0.47%) |
Mar 23, 2017 | 44.29 | 44.93 | 44.06 | 44.66 | 1,471,529 | +0.45(+1.02%) |
Mar 22, 2017 | 43.88 | 44.28 | 43.51 | 44.21 | 1,502,967 | +0.07(+0.16%) |
Mar 21, 2017 | 45.27 | 45.54 | 44.05 | 44.14 | 1,730,568 | -0.99(-2.19%) |
Mar 20, 2017 | 45.33 | 45.53 | 44.96 | 45.13 | 771,107 | -0.21(-0.46%) |
Mar 17, 2017 | 45.46 | 45.72 | 45.29 | 45.34 | 1,231,532 | -0.17(-0.37%) |
Mar 16, 2017 | 45.32 | 45.76 | 45.27 | 45.51 | 1,536,225 | +0.27(+0.60%) |
Mar 15, 2017 | 45.03 | 45.46 | 44.84 | 45.24 | 1,874,117 | +0.24(+0.53%) |
Mar 14, 2017 | 45.31 | 45.31 | 44.25 | 45.00 | 1,785,927 | +0.26(+0.58%) |
Mar 13, 2017 | 45.00 | 45.18 | 44.70 | 44.74 | 1,353,038 | -0.28(-0.62%) |
Mar 10, 2017 | 45.02 | 45.17 | 44.82 | 45.02 | 1,039,207 | +0.25(+0.56%) |
Mar 09, 2017 | 44.93 | 45.78 | 44.72 | 44.77 | 1,622,815 | -0.42(-0.93%) |
Mar 08, 2017 | 45.12 | 45.61 | 44.91 | 45.19 | 1,527,264 | +0.29(+0.64%) |
Mar 07, 2017 | 45.04 | 45.06 | 44.48 | 44.90 | 1,713,757 | -0.22(-0.49%) |
Mar 06, 2017 | 45.53 | 45.56 | 44.42 | 45.12 | 1,694,782 | -0.88(-1.91%) |
Mar 03, 2017 | 45.67 | 46.15 | 45.16 | 45.99 | 1,408,804 | +0.31(+0.68%) |
Mar 02, 2017 | 45.99 | 46.24 | 45.67 | 45.69 | 1,563,602 | -0.28(-0.61%) |