Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 41.96 | 42.40 | 41.30 | 42.13 | 479,460 | +0.26(+0.62%) |
May 30, 2017 | 42.38 | 42.93 | 41.87 | 41.87 | 396,483 | -0.73(-1.71%) |
May 26, 2017 | 42.18 | 42.75 | 41.89 | 42.60 | 528,182 | +0.31(+0.74%) |
May 25, 2017 | 41.90 | 42.52 | 41.67 | 42.28 | 642,241 | +0.59(+1.42%) |
May 24, 2017 | 41.98 | 42.33 | 41.16 | 41.69 | 356,843 | -0.39(-0.92%) |
May 23, 2017 | 41.73 | 42.30 | 41.21 | 42.07 | 290,006 | +0.48(+1.15%) |
May 22, 2017 | 42.38 | 42.55 | 41.42 | 41.60 | 362,932 | -0.55(-1.30%) |
May 19, 2017 | 42.25 | 42.90 | 41.78 | 42.15 | 406,251 | +0.57(+1.36%) |
May 18, 2017 | 40.68 | 42.40 | 40.58 | 41.58 | 612,920 | +0.49(+1.18%) |
May 17, 2017 | 42.96 | 42.17 | 40.68 | 41.09 | 777,028 | -1.87(-4.35%) |
May 16, 2017 | 43.61 | 43.61 | 42.34 | 42.96 | 492,362 | -0.53(-1.22%) |
May 15, 2017 | 43.81 | 44.36 | 43.21 | 43.49 | 410,037 | +0.00(+0.00%) |
May 12, 2017 | 43.99 | 43.99 | 42.43 | 43.49 | 672,823 | -0.85(-1.93%) |
May 11, 2017 | 44.04 | 44.42 | 43.05 | 44.35 | 455,615 | +0.16(+0.37%) |
May 10, 2017 | 44.78 | 44.90 | 43.75 | 44.19 | 622,245 | -0.59(-1.32%) |
May 09, 2017 | 45.74 | 46.04 | 44.63 | 44.78 | 649,994 | -1.02(-2.22%) |
May 08, 2017 | 47.34 | 47.50 | 45.55 | 45.80 | 477,802 | -1.56(-3.28%) |
May 05, 2017 | 47.84 | 47.84 | 46.65 | 47.35 | 338,065 | -0.38(-0.79%) |
May 04, 2017 | 47.84 | 48.26 | 47.23 | 47.73 | 431,588 | +0.00(+0.00%) |
May 03, 2017 | 48.11 | 48.34 | 47.09 | 47.73 | 729,200 | -0.93(-1.92%) |
May 02, 2017 | 47.06 | 49.54 | 46.18 | 48.66 | 1,325,698 | +0.77(+1.61%) |
May 01, 2017 | 47.60 | 48.03 | 46.48 | 47.89 | 736,019 | +0.50(+1.06%) |
Apr 28, 2017 | 48.41 | 48.42 | 47.08 | 47.39 | 376,407 | -0.85(-1.75%) |
Apr 27, 2017 | 48.40 | 48.74 | 47.83 | 48.23 | 186,418 | -0.13(-0.28%) |
Apr 26, 2017 | 48.42 | 49.11 | 48.32 | 48.37 | 291,870 | -0.04(-0.07%) |
Apr 25, 2017 | 48.04 | 48.52 | 47.59 | 48.40 | 298,276 | +0.88(+1.85%) |
Apr 24, 2017 | 47.50 | 47.82 | 47.07 | 47.52 | 358,148 | +1.06(+2.28%) |
Apr 21, 2017 | 46.83 | 46.89 | 46.16 | 46.46 | 252,460 | -0.58(-1.24%) |
Apr 20, 2017 | 46.89 | 47.31 | 46.31 | 47.05 | 325,967 | +0.52(+1.12%) |
Apr 19, 2017 | 47.40 | 47.85 | 46.47 | 46.52 | 555,074 | -0.59(-1.26%) |
Apr 18, 2017 | 46.72 | 47.23 | 46.08 | 47.12 | 529,300 | -0.04(-0.08%) |
Apr 17, 2017 | 46.62 | 47.22 | 46.03 | 47.15 | 338,025 | +0.72(+1.55%) |
Apr 13, 2017 | 47.56 | 47.94 | 46.34 | 46.43 | 555,110 | -1.16(-2.44%) |
Apr 12, 2017 | 48.04 | 48.06 | 47.12 | 47.59 | 729,770 | -0.67(-1.40%) |
Apr 11, 2017 | 47.79 | 48.41 | 47.50 | 48.27 | 572,767 | +0.04(+0.09%) |
Apr 10, 2017 | 48.39 | 49.30 | 47.48 | 48.22 | 806,450 | -0.16(-0.33%) |
Apr 07, 2017 | 46.09 | 48.82 | 46.09 | 48.39 | 1,574,779 | +3.87(+8.68%) |
Apr 06, 2017 | 45.63 | 46.00 | 44.20 | 44.52 | 774,887 | -1.11(-2.44%) |
Apr 05, 2017 | 45.27 | 46.42 | 45.16 | 45.63 | 886,616 | +0.82(+1.83%) |
Apr 04, 2017 | 45.02 | 45.38 | 44.37 | 44.82 | 552,539 | -0.34(-0.76%) |
Apr 03, 2017 | 46.54 | 46.75 | 44.35 | 45.16 | 592,151 | +0.04(+0.08%) |
Mar 31, 2017 | 45.18 | 45.86 | 44.35 | 45.12 | 864,207 | -0.06(-0.14%) |
Mar 30, 2017 | 44.25 | 46.75 | 44.22 | 45.18 | 1,533,041 | +1.38(+3.14%) |
Mar 29, 2017 | 41.93 | 44.12 | 41.53 | 43.81 | 749,540 | +1.78(+4.24%) |
Mar 28, 2017 | 41.54 | 42.28 | 40.51 | 42.03 | 399,318 | +0.32(+0.77%) |
Mar 27, 2017 | 41.01 | 41.82 | 40.68 | 41.71 | 433,596 | -0.06(-0.15%) |
Mar 24, 2017 | 42.08 | 42.32 | 41.53 | 41.77 | 364,637 | -0.22(-0.53%) |
Mar 23, 2017 | 41.51 | 42.15 | 41.22 | 41.99 | 370,636 | +0.43(+1.04%) |
Mar 22, 2017 | 41.48 | 42.14 | 41.04 | 41.56 | 442,413 | -0.13(-0.32%) |
Mar 21, 2017 | 43.14 | 43.35 | 40.54 | 41.70 | 858,043 | -1.28(-2.98%) |
Mar 20, 2017 | 43.59 | 43.90 | 42.59 | 42.98 | 702,218 | -0.93(-2.12%) |
Mar 17, 2017 | 45.50 | 45.50 | 43.28 | 43.91 | 1,156,105 | -1.69(-3.70%) |
Mar 16, 2017 | 47.59 | 47.59 | 45.51 | 45.60 | 452,992 | -1.37(-2.92%) |
Mar 15, 2017 | 45.99 | 47.26 | 45.83 | 46.97 | 407,943 | +1.41(+3.09%) |
Mar 14, 2017 | 45.38 | 45.76 | 44.47 | 45.56 | 182,150 | -0.33(-0.72%) |
Mar 13, 2017 | 46.83 | 45.78 | 45.89 | 199,298 | -0.54(-1.16%) | |
Mar 10, 2017 | 46.21 | 46.64 | 45.83 | 46.43 | 281,041 | +0.78(+1.71%) |
Mar 09, 2017 | 46.03 | 46.27 | 45.36 | 45.65 | 279,142 | -0.26(-0.57%) |
Mar 08, 2017 | 46.83 | 47.10 | 45.87 | 45.91 | 238,476 | -0.83(-1.78%) |
Mar 07, 2017 | 46.99 | 47.18 | 46.45 | 46.74 | 234,189 | -0.29(-0.61%) |
Mar 06, 2017 | 47.20 | 47.28 | 46.44 | 47.03 | 216,626 | -0.59(-1.24%) |
Mar 03, 2017 | 47.47 | 48.15 | 47.20 | 47.62 | 425,062 | +0.31(+0.66%) |
Mar 02, 2017 | 48.73 | 48.73 | 47.21 | 47.31 | 396,642 | -1.30(-2.67%) |