Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 42.59 | 43.91 | 41.84 | 43.39 | 112,037 | +0.51(+1.19%) |
May 30, 2017 | 43.40 | 43.88 | 42.25 | 42.88 | 79,382 | -0.62(-1.43%) |
May 26, 2017 | 43.75 | 43.98 | 43.11 | 43.50 | 501,626 | -0.22(-0.50%) |
May 25, 2017 | 43.64 | 44.50 | 42.66 | 43.72 | 750,615 | -0.19(-0.43%) |
May 24, 2017 | 44.22 | 44.71 | 43.60 | 43.91 | 145,866 | -0.29(-0.66%) |
May 23, 2017 | 44.19 | 44.87 | 43.97 | 44.20 | 81,178 | +0.08(+0.18%) |
May 22, 2017 | 45.03 | 45.03 | 43.92 | 44.12 | 167,332 | -0.52(-1.16%) |
May 19, 2017 | 43.89 | 44.93 | 43.47 | 44.64 | 86,269 | +0.75(+1.71%) |
May 18, 2017 | 43.82 | 44.20 | 43.05 | 43.89 | 708,868 | +0.06(+0.14%) |
May 17, 2017 | 45.28 | 45.28 | 42.80 | 43.83 | 108,299 | -1.39(-3.07%) |
May 16, 2017 | 45.23 | 45.57 | 44.04 | 45.22 | 63,334 | +0.06(+0.13%) |
May 15, 2017 | 45.51 | 45.99 | 44.80 | 45.16 | 64,483 | +0.19(+0.42%) |
May 12, 2017 | 44.22 | 45.37 | 44.22 | 44.97 | 30,230 | +0.74(+1.67%) |
May 11, 2017 | 43.93 | 44.62 | 43.59 | 44.23 | 95,087 | +0.51(+1.17%) |
May 10, 2017 | 43.72 | 44.32 | 42.42 | 43.72 | 265,164 | +0.21(+0.48%) |
May 09, 2017 | 43.92 | 44.38 | 43.35 | 43.51 | 118,919 | -0.52(-1.18%) |
May 08, 2017 | 44.40 | 44.93 | 43.53 | 44.03 | 99,890 | -0.37(-0.83%) |
May 05, 2017 | 44.08 | 45.31 | 43.39 | 44.40 | 178,524 | +0.41(+0.93%) |
May 04, 2017 | 44.84 | 45.70 | 43.75 | 43.99 | 166,369 | -1.09(-2.42%) |
May 03, 2017 | 44.35 | 45.08 | 43.17 | 45.08 | 262,250 | -0.41(-0.90%) |
May 02, 2017 | 45.92 | 46.03 | 44.76 | 45.49 | 101,805 | -0.32(-0.70%) |
May 01, 2017 | 45.48 | 46.00 | 45.23 | 45.81 | 98,827 | +0.02(+0.04%) |
Apr 28, 2017 | 44.70 | 45.84 | 43.94 | 45.79 | 89,386 | +1.41(+3.18%) |
Apr 27, 2017 | 44.25 | 45.12 | 43.81 | 44.38 | 93,035 | -0.91(-2.01%) |
Apr 26, 2017 | 45.61 | 46.28 | 44.92 | 45.29 | 168,820 | -0.46(-1.01%) |
Apr 25, 2017 | 45.28 | 46.47 | 45.28 | 45.75 | 84,799 | +0.47(+1.04%) |
Apr 24, 2017 | 45.43 | 45.70 | 44.89 | 45.28 | 79,189 | -0.10(-0.22%) |
Apr 21, 2017 | 45.96 | 45.96 | 44.93 | 45.38 | 90,198 | -0.10(-0.22%) |
Apr 20, 2017 | 44.91 | 45.64 | 44.15 | 45.48 | 94,110 | +0.62(+1.38%) |
Apr 19, 2017 | 45.42 | 45.89 | 44.71 | 44.86 | 52,406 | -0.51(-1.12%) |
Apr 18, 2017 | 45.50 | 45.59 | 44.73 | 45.37 | 70,796 | +0.14(+0.31%) |
Apr 17, 2017 | 45.52 | 45.77 | 44.94 | 45.23 | 79,875 | -0.18(-0.40%) |
Apr 13, 2017 | 44.46 | 45.74 | 44.46 | 45.41 | 68,646 | -0.03(-0.07%) |
Apr 12, 2017 | 45.12 | 45.94 | 44.90 | 45.44 | 72,819 | -0.17(-0.37%) |
Apr 11, 2017 | 46.42 | 46.63 | 45.46 | 45.61 | 79,724 | -0.72(-1.55%) |
Apr 10, 2017 | 46.69 | 46.83 | 46.00 | 46.33 | 44,559 | -0.05(-0.11%) |
Apr 07, 2017 | 45.88 | 46.65 | 45.88 | 46.38 | 58,769 | -0.11(-0.24%) |
Apr 06, 2017 | 46.64 | 47.09 | 46.18 | 46.49 | 83,531 | -0.05(-0.11%) |
Apr 05, 2017 | 46.74 | 47.40 | 46.09 | 46.54 | 95,773 | +0.17(+0.37%) |
Apr 04, 2017 | 46.02 | 46.54 | 45.84 | 46.37 | 64,108 | +0.27(+0.59%) |
Apr 03, 2017 | 45.99 | 46.30 | 45.09 | 46.10 | 106,931 | +0.00(+0.00%) |
Mar 31, 2017 | 45.09 | 46.30 | 44.99 | 46.10 | 110,784 | +0.77(+1.70%) |
Mar 30, 2017 | 44.61 | 45.84 | 44.50 | 45.33 | 122,959 | +0.40(+0.89%) |
Mar 29, 2017 | 44.30 | 45.51 | 43.86 | 44.93 | 115,282 | +0.40(+0.90%) |
Mar 28, 2017 | 44.55 | 45.05 | 43.53 | 44.53 | 151,688 | +0.00(+0.00%) |
Mar 27, 2017 | 44.46 | 44.91 | 43.50 | 44.53 | 148,574 | -0.24(-0.54%) |
Mar 24, 2017 | 44.77 | 45.47 | 44.56 | 44.77 | 48,260 | +0.03(+0.07%) |
Mar 23, 2017 | 45.38 | 45.67 | 44.46 | 44.74 | 54,979 | +0.24(+0.54%) |
Mar 22, 2017 | 44.66 | 45.05 | 44.23 | 44.50 | 54,017 | -0.47(-1.05%) |
Mar 21, 2017 | 46.20 | 46.20 | 44.91 | 44.97 | 67,470 | -1.16(-2.51%) |
Mar 20, 2017 | 45.53 | 46.13 | 45.38 | 46.13 | 69,376 | +0.41(+0.90%) |
Mar 17, 2017 | 45.49 | 45.95 | 45.10 | 45.72 | 125,587 | +0.10(+0.22%) |
Mar 16, 2017 | 45.40 | 45.96 | 44.88 | 45.62 | 116,270 | +0.25(+0.55%) |
Mar 15, 2017 | 45.03 | 45.98 | 44.87 | 45.37 | 84,360 | +0.73(+1.64%) |
Mar 14, 2017 | 44.89 | 45.16 | 44.06 | 44.64 | 92,541 | -0.81(-1.78%) |
Mar 13, 2017 | 45.59 | 46.29 | 45.30 | 45.45 | 35,824 | -0.17(-0.37%) |
Mar 10, 2017 | 45.79 | 46.21 | 45.42 | 45.62 | 97,114 | -0.14(-0.31%) |
Mar 09, 2017 | 43.66 | 46.01 | 43.24 | 45.76 | 160,675 | +1.69(+3.83%) |
Mar 08, 2017 | 45.21 | 45.73 | 43.93 | 44.07 | 59,463 | -1.24(-2.74%) |
Mar 07, 2017 | 45.68 | 45.85 | 45.03 | 45.31 | 85,126 | -0.50(-1.09%) |
Mar 06, 2017 | 45.70 | 46.18 | 45.19 | 45.81 | 54,548 | -0.16(-0.35%) |
Mar 03, 2017 | 46.09 | 46.36 | 45.45 | 45.97 | 65,120 | -0.02(-0.04%) |
Mar 02, 2017 | 46.23 | 46.23 | 45.13 | 45.99 | 139,478 | -0.13(-0.28%) |