Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 43.19 | 44.01 | 43.02 | 43.51 | 623,230 | +0.44(+1.02%) |
May 30, 2017 | 44.09 | 44.14 | 42.83 | 43.07 | 670,754 | -1.23(-2.77%) |
May 26, 2017 | 43.98 | 44.33 | 43.79 | 44.30 | 344,642 | +0.17(+0.39%) |
May 25, 2017 | 43.94 | 44.30 | 43.90 | 44.13 | 356,929 | +0.41(+0.95%) |
May 24, 2017 | 43.48 | 44.02 | 43.26 | 43.71 | 442,181 | +0.38(+0.88%) |
May 23, 2017 | 43.22 | 43.85 | 43.14 | 43.33 | 530,308 | +0.16(+0.38%) |
May 22, 2017 | 42.80 | 43.49 | 42.80 | 43.17 | 1,205,204 | +0.46(+1.08%) |
May 19, 2017 | 42.24 | 42.88 | 42.23 | 42.71 | 689,513 | +0.41(+0.98%) |
May 18, 2017 | 41.86 | 42.52 | 41.20 | 42.29 | 820,055 | +0.41(+0.98%) |
May 17, 2017 | 43.40 | 43.22 | 41.80 | 41.88 | 929,603 | -1.52(-3.50%) |
May 16, 2017 | 43.51 | 43.73 | 43.26 | 43.40 | 387,022 | -0.18(-0.41%) |
May 15, 2017 | 43.83 | 44.12 | 43.58 | 43.58 | 438,260 | -0.18(-0.41%) |
May 12, 2017 | 44.12 | 44.12 | 43.46 | 43.76 | 380,966 | -0.40(-0.90%) |
May 11, 2017 | 43.72 | 44.24 | 43.12 | 44.15 | 882,952 | +0.38(+0.87%) |
May 10, 2017 | 43.80 | 43.90 | 43.30 | 43.77 | 707,530 | +0.11(+0.26%) |
May 09, 2017 | 44.42 | 44.45 | 43.36 | 43.66 | 642,663 | -0.75(-1.69%) |
May 08, 2017 | 44.32 | 44.73 | 44.05 | 44.41 | 701,988 | +0.08(+0.18%) |
May 05, 2017 | 44.75 | 45.18 | 44.13 | 44.33 | 471,603 | -0.48(-1.06%) |
May 04, 2017 | 45.90 | 46.02 | 44.44 | 44.80 | 650,538 | -0.82(-1.79%) |
May 03, 2017 | 46.28 | 46.70 | 44.58 | 45.62 | 1,110,036 | -0.78(-1.69%) |
May 02, 2017 | 47.70 | 47.88 | 46.21 | 46.40 | 1,179,560 | -1.49(-3.12%) |
May 01, 2017 | 48.08 | 48.28 | 47.74 | 47.90 | 669,000 | +0.07(+0.15%) |
Apr 28, 2017 | 47.95 | 47.99 | 47.50 | 47.82 | 785,485 | -0.23(-0.49%) |
Apr 27, 2017 | 47.70 | 48.40 | 47.70 | 48.06 | 274,609 | +0.41(+0.86%) |
Apr 26, 2017 | 48.25 | 48.25 | 47.53 | 47.65 | 349,749 | -0.65(-1.35%) |
Apr 25, 2017 | 48.30 | 48.50 | 47.85 | 48.30 | 492,559 | +0.06(+0.12%) |
Apr 24, 2017 | 47.67 | 48.42 | 47.57 | 48.24 | 432,593 | +0.84(+1.77%) |
Apr 21, 2017 | 47.61 | 47.70 | 47.21 | 47.40 | 346,578 | -0.26(-0.54%) |
Apr 20, 2017 | 47.47 | 47.84 | 47.28 | 47.66 | 403,915 | +0.30(+0.63%) |
Apr 19, 2017 | 47.27 | 47.58 | 46.45 | 47.36 | 675,881 | -0.67(-1.40%) |
Apr 18, 2017 | 47.81 | 48.16 | 47.76 | 48.03 | 497,765 | +0.28(+0.59%) |
Apr 17, 2017 | 46.58 | 47.79 | 46.57 | 47.75 | 631,905 | +1.32(+2.83%) |
Apr 13, 2017 | 46.48 | 46.83 | 46.13 | 46.44 | 573,679 | -0.22(-0.47%) |
Apr 12, 2017 | 46.78 | 47.20 | 46.54 | 46.65 | 777,581 | -0.02(-0.03%) |
Apr 11, 2017 | 46.64 | 46.92 | 46.45 | 46.67 | 428,044 | +0.01(+0.02%) |
Apr 10, 2017 | 46.70 | 46.93 | 46.59 | 46.66 | 304,485 | +0.15(+0.33%) |
Apr 07, 2017 | 46.49 | 47.00 | 46.12 | 46.51 | 883,502 | -0.02(-0.03%) |
Apr 06, 2017 | 45.00 | 46.53 | 44.96 | 46.52 | 916,550 | +1.33(+2.95%) |
Apr 05, 2017 | 44.99 | 45.86 | 44.99 | 45.19 | 1,341,187 | +0.19(+0.43%) |
Apr 04, 2017 | 45.01 | 45.17 | 44.59 | 45.00 | 517,431 | -0.06(-0.13%) |
Apr 03, 2017 | 45.01 | 45.39 | 45.01 | 45.06 | 453,035 | +0.04(+0.09%) |
Mar 31, 2017 | 45.06 | 45.27 | 44.97 | 45.01 | 394,658 | -0.10(-0.23%) |
Mar 30, 2017 | 45.05 | 45.18 | 44.85 | 45.12 | 354,603 | +0.06(+0.13%) |
Mar 29, 2017 | 44.79 | 45.13 | 44.65 | 45.06 | 543,370 | +0.29(+0.65%) |
Mar 28, 2017 | 44.83 | 45.10 | 44.57 | 44.77 | 418,363 | -0.22(-0.48%) |
Mar 27, 2017 | 44.76 | 45.17 | 44.67 | 44.99 | 396,567 | +0.02(+0.05%) |
Mar 24, 2017 | 45.22 | 45.48 | 44.89 | 44.97 | 328,494 | -0.22(-0.48%) |
Mar 23, 2017 | 45.30 | 45.65 | 45.09 | 45.18 | 305,799 | -0.14(-0.30%) |
Mar 22, 2017 | 45.00 | 45.33 | 44.76 | 45.32 | 428,416 | +0.36(+0.79%) |
Mar 21, 2017 | 44.77 | 45.28 | 44.70 | 44.97 | 584,530 | +0.29(+0.65%) |
Mar 20, 2017 | 44.81 | 45.04 | 44.54 | 44.68 | 377,446 | -0.16(-0.36%) |
Mar 17, 2017 | 44.72 | 45.03 | 44.50 | 44.84 | 655,174 | +0.06(+0.14%) |
Mar 16, 2017 | 45.06 | 45.14 | 44.58 | 44.77 | 353,719 | -0.27(-0.61%) |
Mar 15, 2017 | 44.76 | 45.41 | 44.76 | 45.05 | 470,359 | +0.39(+0.87%) |
Mar 14, 2017 | 44.52 | 45.03 | 44.52 | 44.66 | 346,816 | -0.07(-0.16%) |
Mar 13, 2017 | 44.30 | 44.89 | 44.30 | 44.73 | 442,383 | +0.40(+0.91%) |
Mar 10, 2017 | 44.14 | 44.39 | 43.94 | 44.33 | 387,023 | +0.40(+0.90%) |
Mar 09, 2017 | 43.97 | 44.27 | 43.79 | 43.93 | 456,970 | +0.06(+0.15%) |
Mar 08, 2017 | 44.62 | 44.91 | 43.80 | 43.87 | 360,785 | -0.75(-1.68%) |
Mar 07, 2017 | 44.76 | 44.92 | 44.57 | 44.62 | 962,140 | -0.15(-0.32%) |
Mar 06, 2017 | 44.48 | 45.02 | 44.48 | 44.76 | 375,228 | -0.06(-0.13%) |
Mar 03, 2017 | 44.85 | 45.26 | 44.58 | 44.82 | 473,069 | -0.07(-0.16%) |
Mar 02, 2017 | 45.10 | 45.10 | 44.55 | 44.89 | 398,178 | -0.22(-0.48%) |