Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 45.35 | 45.67 | 45.19 | 45.61 | 1,464,158 | +0.27(+0.60%) |
May 30, 2017 | 45.19 | 45.40 | 45.03 | 45.34 | 788,397 | +0.00(+0.00%) |
May 26, 2017 | 45.12 | 45.36 | 45.07 | 45.34 | 635,246 | +0.19(+0.41%) |
May 25, 2017 | 45.04 | 45.22 | 44.83 | 45.16 | 735,989 | +0.25(+0.56%) |
May 24, 2017 | 45.23 | 45.33 | 44.90 | 44.90 | 892,305 | -0.28(-0.62%) |
May 23, 2017 | 44.78 | 45.27 | 44.70 | 45.19 | 727,697 | +0.40(+0.88%) |
May 22, 2017 | 44.60 | 44.83 | 44.56 | 44.79 | 675,978 | +0.43(+0.98%) |
May 19, 2017 | 44.56 | 44.58 | 44.27 | 44.35 | 1,088,655 | -0.13(-0.28%) |
May 18, 2017 | 44.26 | 44.85 | 44.21 | 44.48 | 929,938 | +0.21(+0.48%) |
May 17, 2017 | 44.80 | 44.55 | 44.24 | 44.27 | 1,104,309 | -0.53(-1.19%) |
May 16, 2017 | 44.51 | 44.82 | 44.47 | 44.80 | 1,180,514 | +0.30(+0.67%) |
May 15, 2017 | 44.29 | 44.62 | 44.29 | 44.50 | 574,461 | +0.30(+0.68%) |
May 12, 2017 | 44.25 | 44.41 | 44.06 | 44.20 | 639,747 | -0.14(-0.33%) |
May 11, 2017 | 44.71 | 44.80 | 44.32 | 44.34 | 1,307,245 | -0.52(-1.16%) |
May 10, 2017 | 44.63 | 44.90 | 44.63 | 44.87 | 708,686 | +0.12(+0.26%) |
May 09, 2017 | 45.12 | 45.26 | 44.66 | 44.75 | 897,605 | -0.42(-0.92%) |
May 08, 2017 | 45.47 | 45.47 | 45.11 | 45.17 | 803,848 | -0.24(-0.53%) |
May 05, 2017 | 45.25 | 45.41 | 45.06 | 45.41 | 730,579 | +0.25(+0.56%) |
May 04, 2017 | 45.60 | 45.83 | 45.04 | 45.16 | 1,143,766 | -0.25(-0.55%) |
May 03, 2017 | 45.28 | 45.48 | 45.15 | 45.41 | 841,605 | -0.04(-0.09%) |
May 02, 2017 | 45.65 | 45.79 | 45.40 | 45.45 | 1,032,551 | -0.16(-0.36%) |
May 01, 2017 | 45.14 | 45.75 | 44.96 | 45.61 | 876,403 | +0.58(+1.29%) |
Apr 28, 2017 | 45.62 | 45.79 | 45.02 | 45.03 | 1,297,828 | -0.69(-1.50%) |
Apr 27, 2017 | 45.83 | 45.90 | 45.53 | 45.72 | 641,659 | -0.12(-0.25%) |
Apr 26, 2017 | 45.70 | 46.30 | 45.51 | 45.83 | 849,366 | +0.11(+0.23%) |
Apr 25, 2017 | 45.75 | 45.88 | 45.61 | 45.73 | 880,550 | +0.28(+0.62%) |
Apr 24, 2017 | 45.01 | 45.47 | 45.00 | 45.45 | 1,307,124 | +1.06(+2.39%) |
Apr 21, 2017 | 44.45 | 44.64 | 44.33 | 44.38 | 737,553 | -0.11(-0.24%) |
Apr 20, 2017 | 44.46 | 44.58 | 44.15 | 44.49 | 975,772 | +0.17(+0.39%) |
Apr 19, 2017 | 44.83 | 44.90 | 44.22 | 44.32 | 763,235 | -0.27(-0.61%) |
Apr 18, 2017 | 44.61 | 44.79 | 44.34 | 44.59 | 1,049,244 | -0.31(-0.69%) |
Apr 17, 2017 | 44.73 | 45.05 | 44.60 | 44.90 | 1,784,585 | +0.34(+0.76%) |
Apr 13, 2017 | 44.96 | 45.05 | 44.49 | 44.56 | 914,785 | -0.57(-1.26%) |
Apr 12, 2017 | 45.48 | 45.48 | 45.07 | 45.13 | 1,024,683 | -0.47(-1.04%) |
Apr 11, 2017 | 45.66 | 45.84 | 45.34 | 45.60 | 488,419 | -0.24(-0.53%) |
Apr 10, 2017 | 45.63 | 45.93 | 45.56 | 45.84 | 670,674 | +0.21(+0.47%) |
Apr 07, 2017 | 45.60 | 45.75 | 45.42 | 45.63 | 865,270 | -0.06(-0.13%) |
Apr 06, 2017 | 45.34 | 45.75 | 45.20 | 45.69 | 828,908 | +0.29(+0.64%) |
Apr 05, 2017 | 45.33 | 45.84 | 45.18 | 45.40 | 1,340,880 | -0.09(-0.19%) |
Apr 04, 2017 | 45.10 | 45.49 | 45.05 | 45.48 | 712,314 | +0.34(+0.75%) |
Apr 03, 2017 | 45.19 | 45.33 | 44.70 | 45.15 | 730,437 | -0.03(-0.06%) |
Mar 31, 2017 | 45.18 | 45.47 | 45.12 | 45.18 | 881,036 | -0.09(-0.19%) |
Mar 30, 2017 | 44.73 | 45.30 | 44.68 | 45.26 | 579,715 | +0.49(+1.10%) |
Mar 29, 2017 | 44.81 | 44.97 | 44.74 | 44.77 | 745,649 | -0.14(-0.30%) |
Mar 28, 2017 | 44.22 | 44.97 | 44.22 | 44.90 | 1,212,196 | +0.55(+1.24%) |
Mar 27, 2017 | 43.90 | 44.41 | 43.71 | 44.35 | 534,124 | -0.12(-0.26%) |
Mar 24, 2017 | 44.74 | 44.90 | 44.23 | 44.47 | 809,021 | -0.29(-0.65%) |
Mar 23, 2017 | 44.62 | 45.17 | 44.52 | 44.76 | 500,275 | +0.11(+0.24%) |
Mar 22, 2017 | 44.70 | 44.83 | 44.44 | 44.65 | 989,796 | -0.23(-0.52%) |
Mar 21, 2017 | 45.50 | 45.51 | 44.74 | 44.89 | 1,034,339 | -0.40(-0.87%) |
Mar 20, 2017 | 45.51 | 45.60 | 45.16 | 45.28 | 522,571 | -0.32(-0.70%) |
Mar 17, 2017 | 45.80 | 45.81 | 45.39 | 45.60 | 1,043,701 | -0.15(-0.34%) |
Mar 16, 2017 | 45.96 | 46.12 | 45.69 | 45.75 | 581,724 | -0.16(-0.36%) |
Mar 15, 2017 | 45.63 | 46.00 | 45.47 | 45.92 | 973,775 | +0.33(+0.72%) |
Mar 14, 2017 | 45.37 | 45.69 | 45.16 | 45.59 | 716,867 | +0.05(+0.11%) |
Mar 13, 2017 | 45.53 | 45.67 | 45.44 | 45.54 | 865,943 | -0.05(-0.11%) |
Mar 10, 2017 | 45.81 | 45.81 | 45.40 | 45.59 | 630,017 | +0.06(+0.13%) |
Mar 09, 2017 | 45.71 | 45.90 | 45.40 | 45.53 | 883,882 | -0.12(-0.25%) |
Mar 08, 2017 | 46.02 | 46.10 | 45.63 | 45.65 | 756,087 | -0.18(-0.40%) |
Mar 07, 2017 | 45.85 | 45.95 | 45.66 | 45.83 | 642,231 | -0.06(-0.13%) |
Mar 06, 2017 | 45.89 | 46.07 | 45.69 | 45.89 | 614,726 | -0.16(-0.36%) |
Mar 03, 2017 | 45.70 | 46.16 | 45.56 | 46.05 | 849,177 | +0.42(+0.91%) |
Mar 02, 2017 | 46.25 | 46.25 | 45.60 | 45.64 | 767,779 | -0.55(-1.19%) |