Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 42.76 | 43.25 | 42.61 | 43.25 | 105,314 | +0.59(+1.38%) |
May 30, 2017 | 42.37 | 42.71 | 42.22 | 42.66 | 48,346 | +0.24(+0.58%) |
May 26, 2017 | 42.37 | 42.56 | 42.15 | 42.42 | 47,843 | -0.05(-0.11%) |
May 25, 2017 | 42.66 | 42.76 | 42.27 | 42.46 | 50,471 | +0.15(+0.35%) |
May 24, 2017 | 42.32 | 42.81 | 42.27 | 42.32 | 44,987 | +0.00(+0.00%) |
May 23, 2017 | 42.46 | 42.56 | 42.17 | 42.32 | 68,939 | -0.10(-0.23%) |
May 22, 2017 | 42.12 | 42.95 | 42.02 | 42.42 | 45,914 | +0.34(+0.81%) |
May 19, 2017 | 41.88 | 42.17 | 41.44 | 42.07 | 83,191 | +0.15(+0.35%) |
May 18, 2017 | 41.73 | 42.17 | 41.10 | 41.93 | 62,696 | +0.05(+0.12%) |
May 17, 2017 | 42.90 | 42.42 | 41.83 | 41.88 | 97,268 | -1.03(-2.39%) |
May 16, 2017 | 42.86 | 43.10 | 42.56 | 42.90 | 73,458 | +0.15(+0.34%) |
May 15, 2017 | 42.56 | 43.05 | 42.50 | 42.76 | 69,491 | +0.44(+1.04%) |
May 12, 2017 | 43.29 | 43.29 | 42.17 | 42.32 | 87,356 | -1.22(-2.81%) |
May 11, 2017 | 42.66 | 43.64 | 42.42 | 43.54 | 140,130 | +0.78(+1.83%) |
May 10, 2017 | 42.86 | 43.05 | 42.56 | 42.76 | 60,132 | -0.15(-0.34%) |
May 09, 2017 | 42.51 | 43.15 | 42.46 | 42.90 | 108,810 | +0.54(+1.27%) |
May 08, 2017 | 42.37 | 42.71 | 42.12 | 42.37 | 109,862 | +0.05(+0.12%) |
May 05, 2017 | 43.20 | 43.20 | 41.78 | 42.32 | 147,627 | -0.64(-1.48%) |
May 04, 2017 | 43.93 | 43.93 | 42.71 | 42.95 | 111,586 | -0.83(-1.90%) |
May 03, 2017 | 44.17 | 44.27 | 43.25 | 43.78 | 98,895 | -0.64(-1.43%) |
May 02, 2017 | 44.61 | 44.86 | 44.17 | 44.42 | 77,093 | -0.15(-0.33%) |
May 01, 2017 | 44.13 | 44.61 | 43.64 | 44.57 | 72,167 | +0.39(+0.89%) |
Apr 28, 2017 | 47.40 | 47.74 | 43.59 | 44.17 | 167,690 | -0.88(-1.95%) |
Apr 27, 2017 | 45.20 | 45.49 | 44.37 | 45.05 | 82,760 | -0.05(-0.11%) |
Apr 26, 2017 | 44.71 | 45.35 | 44.52 | 45.10 | 108,284 | +0.44(+0.98%) |
Apr 25, 2017 | 43.88 | 44.86 | 43.78 | 44.66 | 79,804 | +0.93(+2.12%) |
Apr 24, 2017 | 44.13 | 44.32 | 43.64 | 43.73 | 63,548 | +0.20(+0.45%) |
Apr 21, 2017 | 44.03 | 44.61 | 43.39 | 43.54 | 131,945 | -0.49(-1.11%) |
Apr 20, 2017 | 43.25 | 44.03 | 43.15 | 44.03 | 110,421 | +1.03(+2.39%) |
Apr 19, 2017 | 42.66 | 43.39 | 42.66 | 43.00 | 62,966 | +0.29(+0.69%) |
Apr 18, 2017 | 42.37 | 42.71 | 42.07 | 42.71 | 57,755 | +0.15(+0.34%) |
Apr 17, 2017 | 42.02 | 42.56 | 42.02 | 42.56 | 39,427 | +0.54(+1.28%) |
Apr 13, 2017 | 42.42 | 42.42 | 42.02 | 42.02 | 50,104 | -0.44(-1.04%) |
Apr 12, 2017 | 42.90 | 42.90 | 42.27 | 42.46 | 50,338 | -0.54(-1.25%) |
Apr 11, 2017 | 42.42 | 43.05 | 42.15 | 43.00 | 51,581 | +0.64(+1.50%) |
Apr 10, 2017 | 42.76 | 43.15 | 42.32 | 42.37 | 47,830 | -0.34(-0.80%) |
Apr 07, 2017 | 42.76 | 43.15 | 42.51 | 42.71 | 150,957 | -0.15(-0.34%) |
Apr 06, 2017 | 42.71 | 43.00 | 41.98 | 42.86 | 77,138 | +0.24(+0.57%) |
Apr 05, 2017 | 43.39 | 43.69 | 42.42 | 42.61 | 107,478 | -0.68(-1.58%) |
Apr 04, 2017 | 42.61 | 43.39 | 42.54 | 43.29 | 116,532 | +0.59(+1.37%) |
Apr 03, 2017 | 44.17 | 44.42 | 42.66 | 42.71 | 82,578 | -1.47(-3.32%) |
Mar 31, 2017 | 43.78 | 44.22 | 43.59 | 44.17 | 104,621 | +0.39(+0.89%) |
Mar 30, 2017 | 43.83 | 43.98 | 43.54 | 43.78 | 94,161 | -0.10(-0.22%) |
Mar 29, 2017 | 43.88 | 43.93 | 43.44 | 43.88 | 63,594 | -0.10(-0.22%) |
Mar 28, 2017 | 43.88 | 44.13 | 43.78 | 43.98 | 127,641 | -0.15(-0.33%) |
Mar 27, 2017 | 43.25 | 44.22 | 43.25 | 44.13 | 65,341 | +0.29(+0.67%) |
Mar 24, 2017 | 44.03 | 44.42 | 43.54 | 43.83 | 83,657 | -0.20(-0.44%) |
Mar 23, 2017 | 43.73 | 44.37 | 43.54 | 44.03 | 77,753 | +0.24(+0.56%) |
Mar 22, 2017 | 44.42 | 44.66 | 43.29 | 43.78 | 148,978 | -0.68(-1.54%) |
Mar 21, 2017 | 44.81 | 44.96 | 44.32 | 44.47 | 138,365 | -0.20(-0.44%) |
Mar 20, 2017 | 45.15 | 45.35 | 44.47 | 44.66 | 93,201 | -0.39(-0.87%) |
Mar 17, 2017 | 44.22 | 45.10 | 44.17 | 45.05 | 227,617 | +0.59(+1.32%) |
Mar 16, 2017 | 44.27 | 44.57 | 44.13 | 44.47 | 59,691 | +0.24(+0.55%) |
Mar 15, 2017 | 43.88 | 44.32 | 43.73 | 44.22 | 80,067 | +0.49(+1.12%) |
Mar 14, 2017 | 44.17 | 44.81 | 43.69 | 43.73 | 57,450 | -0.24(-0.56%) |
Mar 13, 2017 | 43.59 | 44.08 | 43.29 | 43.98 | 75,780 | +0.39(+0.90%) |
Mar 10, 2017 | 43.54 | 43.87 | 43.25 | 43.59 | 74,367 | +0.15(+0.34%) |
Mar 09, 2017 | 44.66 | 44.76 | 43.44 | 43.44 | 110,252 | -1.32(-2.95%) |
Mar 08, 2017 | 44.91 | 45.10 | 44.42 | 44.76 | 77,070 | -0.15(-0.33%) |
Mar 07, 2017 | 45.35 | 45.49 | 44.71 | 44.91 | 68,961 | -0.49(-1.07%) |
Mar 06, 2017 | 45.49 | 45.54 | 44.91 | 45.40 | 63,451 | -0.39(-0.85%) |
Mar 03, 2017 | 45.74 | 45.83 | 45.30 | 45.79 | 74,573 | -0.10(-0.21%) |
Mar 02, 2017 | 46.22 | 46.22 | 45.69 | 45.88 | 71,011 | -0.44(-0.95%) |