Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 45.52 | 45.71 | 45.25 | 45.29 | 7,724 | -0.67(-1.45%) |
May 30, 2017 | 45.88 | 45.96 | 45.32 | 45.96 | 4,296 | +0.00(+0.00%) |
May 26, 2017 | 46.05 | 46.05 | 45.96 | 45.96 | 2,711 | +0.02(+0.05%) |
May 25, 2017 | 47.33 | 47.33 | 45.94 | 45.94 | 2,000 | -0.92(-1.97%) |
May 24, 2017 | 46.89 | 46.95 | 46.80 | 46.86 | 6,655 | -0.23(-0.50%) |
May 23, 2017 | 48.50 | 48.50 | 46.70 | 47.10 | 9,647 | -1.91(-3.91%) |
May 22, 2017 | 47.63 | 49.03 | 47.63 | 49.01 | 2,800 | +1.88(+3.99%) |
May 19, 2017 | 46.80 | 47.37 | 46.76 | 47.13 | 4,100 | +0.93(+2.02%) |
May 18, 2017 | 46.00 | 46.20 | 45.75 | 46.20 | 824 | -0.06(-0.14%) |
May 17, 2017 | 45.98 | 46.26 | 45.98 | 46.26 | 380 | -0.95(-2.02%) |
May 16, 2017 | 46.46 | 47.21 | 46.46 | 47.21 | 37,596 | +0.73(+1.58%) |
May 15, 2017 | 46.40 | 46.56 | 46.38 | 46.48 | 2,812 | +0.43(+0.94%) |
May 12, 2017 | 46.33 | 46.33 | 45.64 | 46.05 | 7,161 | -0.65(-1.38%) |
May 11, 2017 | 44.45 | 47.10 | 44.45 | 46.69 | 21,483 | +3.39(+7.84%) |
May 10, 2017 | 43.27 | 43.34 | 43.27 | 43.30 | 714 | +0.80(+1.89%) |
May 09, 2017 | 42.53 | 42.64 | 42.48 | 42.50 | 1,472 | -0.21(-0.49%) |
May 08, 2017 | 42.85 | 43.32 | 42.31 | 42.70 | 5,427 | -0.41(-0.95%) |
May 05, 2017 | 43.12 | 43.12 | 42.72 | 43.12 | 601 | +0.18(+0.43%) |
May 04, 2017 | 42.87 | 42.93 | 42.59 | 42.93 | 4,908 | -0.07(-0.16%) |
May 03, 2017 | 43.49 | 43.49 | 42.85 | 43.00 | 49,136 | -0.21(-0.49%) |
May 02, 2017 | 43.79 | 43.79 | 42.30 | 43.21 | 99,002 | -0.18(-0.40%) |
May 01, 2017 | 42.52 | 43.80 | 42.52 | 43.39 | 3,161 | +0.77(+1.82%) |
Apr 28, 2017 | 42.92 | 42.92 | 42.50 | 42.61 | 3,098 | +0.12(+0.28%) |
Apr 27, 2017 | 42.34 | 42.58 | 41.95 | 42.50 | 4,195 | +0.50(+1.20%) |
Apr 26, 2017 | 42.62 | 42.88 | 41.99 | 41.99 | 86,499 | -0.31(-0.72%) |
Apr 25, 2017 | 43.00 | 43.18 | 42.25 | 42.30 | 4,875 | -0.32(-0.75%) |
Apr 24, 2017 | 42.73 | 43.09 | 42.50 | 42.62 | 14,037 | +0.60(+1.43%) |
Apr 21, 2017 | 42.20 | 42.20 | 41.86 | 42.02 | 22,883 | -0.48(-1.13%) |
Apr 20, 2017 | 41.53 | 42.71 | 41.53 | 42.50 | 13,301 | +1.22(+2.96%) |
Apr 19, 2017 | 41.49 | 41.49 | 41.15 | 41.28 | 15,239 | -0.07(-0.16%) |
Apr 18, 2017 | 42.58 | 42.58 | 41.32 | 41.35 | 17,418 | -0.23(-0.56%) |
Apr 17, 2017 | 41.31 | 42.67 | 41.31 | 41.58 | 25,167 | +0.76(+1.86%) |
Apr 13, 2017 | 42.68 | 42.68 | 40.72 | 40.82 | 24,448 | -1.18(-2.81%) |
Apr 12, 2017 | 42.09 | 42.27 | 42.00 | 42.00 | 14,295 | -0.15(-0.36%) |
Apr 11, 2017 | 42.09 | 42.15 | 42.09 | 42.15 | 5,860 | +0.08(+0.18%) |
Apr 10, 2017 | 41.93 | 42.35 | 41.93 | 42.07 | 14,351 | +0.55(+1.32%) |
Apr 07, 2017 | 41.88 | 41.88 | 41.25 | 41.52 | 8,749 | -0.30(-0.72%) |
Apr 06, 2017 | 42.40 | 42.40 | 41.81 | 41.83 | 41,092 | -0.57(-1.35%) |
Apr 05, 2017 | 42.53 | 42.53 | 42.36 | 42.40 | 6,623 | -0.12(-0.28%) |
Apr 04, 2017 | 44.07 | 44.07 | 42.51 | 42.52 | 8,225 | -1.68(-3.80%) |
Apr 03, 2017 | 45.33 | 45.33 | 44.10 | 44.20 | 5,122 | -1.13(-2.49%) |
Mar 31, 2017 | 45.38 | 45.42 | 45.32 | 45.33 | 1,445 | -0.54(-1.17%) |
Mar 30, 2017 | 45.87 | 45.87 | 45.87 | 45.87 | 2,008 | +0.15(+0.34%) |
Mar 29, 2017 | 45.71 | 45.71 | 45.71 | 45.71 | 3,100 | -0.67(-1.44%) |
Mar 28, 2017 | 45.87 | 46.38 | 45.87 | 46.38 | 840 | +0.74(+1.63%) |
Mar 27, 2017 | 44.45 | 45.64 | 44.45 | 45.64 | 3,011 | +0.46(+1.02%) |
Mar 24, 2017 | 45.26 | 45.26 | 45.17 | 45.18 | 1,639 | +0.14(+0.30%) |
Mar 23, 2017 | 44.85 | 45.09 | 44.85 | 45.04 | 11,747 | -0.04(-0.10%) |
Mar 22, 2017 | 44.73 | 45.09 | 44.53 | 45.09 | 3,554 | -0.43(-0.94%) |
Mar 21, 2017 | 47.02 | 47.31 | 45.51 | 45.51 | 5,740 | -0.81(-1.75%) |
Mar 17, 2017 | 46.32 | 46.32 | 46.32 | 0 | -0.27(-0.59%) | |
Mar 16, 2017 | 46.79 | 47.09 | 46.50 | 46.59 | 2,514 | -0.20(-0.42%) |
Mar 15, 2017 | 46.41 | 46.80 | 45.74 | 46.79 | 2,655 | +0.87(+1.89%) |
Mar 14, 2017 | 45.90 | 45.93 | 45.90 | 45.93 | 827 | -0.02(-0.04%) |
Mar 13, 2017 | 44.81 | 46.03 | 44.81 | 45.94 | 3,567 | +1.32(+2.96%) |
Mar 10, 2017 | 45.02 | 45.27 | 44.57 | 44.62 | 10,956 | +0.27(+0.61%) |
Mar 09, 2017 | 45.55 | 45.60 | 43.77 | 44.35 | 13,389 | -1.62(-3.52%) |
Mar 08, 2017 | 45.56 | 45.97 | 45.56 | 45.97 | 16,035 | +0.23(+0.50%) |
Mar 07, 2017 | 45.93 | 45.93 | 45.64 | 45.74 | 2,712 | -0.06(-0.14%) |
Mar 06, 2017 | 45.80 | 45.80 | 45.80 | 45.80 | 213 | -0.53(-1.13%) |
Mar 03, 2017 | 45.77 | 46.33 | 45.77 | 46.33 | 6,629 | +0.79(+1.72%) |
Mar 02, 2017 | 45.19 | 45.56 | 45.19 | 45.54 | 2,123 | +0.08(+0.17%) |