Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 43.77 | 43.95 | 43.42 | 43.84 | 14,009 | +0.01(+0.02%) |
May 30, 2017 | 44.01 | 44.06 | 43.81 | 43.83 | 4,757 | -0.02(-0.04%) |
May 26, 2017 | 43.64 | 43.92 | 43.64 | 43.85 | 2,166 | +0.10(+0.22%) |
May 25, 2017 | 43.75 | 43.81 | 43.65 | 43.76 | 6,899 | +0.18(+0.42%) |
May 24, 2017 | 43.48 | 43.57 | 43.31 | 43.57 | 11,686 | -0.01(-0.02%) |
May 23, 2017 | 43.86 | 43.87 | 43.55 | 43.58 | 14,420 | -0.27(-0.62%) |
May 22, 2017 | 43.25 | 43.86 | 43.25 | 43.85 | 4,277 | +0.86(+2.01%) |
May 19, 2017 | 42.89 | 43.16 | 42.86 | 42.99 | 28,572 | +0.25(+0.59%) |
May 18, 2017 | 42.70 | 42.91 | 42.40 | 42.74 | 8,201 | -0.42(-0.97%) |
May 17, 2017 | 44.02 | 44.04 | 43.14 | 43.16 | 11,931 | -1.32(-2.96%) |
May 16, 2017 | 44.32 | 44.47 | 44.18 | 44.47 | 51,780 | +0.08(+0.17%) |
May 15, 2017 | 44.19 | 44.54 | 44.19 | 44.40 | 10,024 | +0.60(+1.38%) |
May 12, 2017 | 43.96 | 43.96 | 43.65 | 43.79 | 4,483 | -0.25(-0.56%) |
May 11, 2017 | 44.24 | 44.24 | 43.81 | 44.04 | 5,374 | -0.13(-0.30%) |
May 10, 2017 | 43.94 | 44.17 | 43.85 | 44.17 | 2,381 | +0.03(+0.06%) |
May 09, 2017 | 43.72 | 44.17 | 43.72 | 44.14 | 12,929 | +0.41(+0.93%) |
May 08, 2017 | 43.88 | 43.88 | 43.61 | 43.74 | 6,034 | -0.13(-0.29%) |
May 05, 2017 | 43.35 | 43.86 | 43.35 | 43.86 | 3,894 | +0.43(+0.98%) |
May 04, 2017 | 43.40 | 43.84 | 43.40 | 43.44 | 4,452 | -0.07(-0.16%) |
May 03, 2017 | 43.51 | 43.72 | 43.34 | 43.50 | 6,160 | -0.14(-0.31%) |
May 02, 2017 | 43.71 | 43.72 | 43.54 | 43.64 | 4,414 | -0.07(-0.16%) |
May 01, 2017 | 43.53 | 43.77 | 43.44 | 43.71 | 8,195 | +0.10(+0.22%) |
Apr 28, 2017 | 43.45 | 43.64 | 43.45 | 43.61 | 23,111 | -0.12(-0.27%) |
Apr 27, 2017 | 43.52 | 43.75 | 43.52 | 43.73 | 11,407 | +0.09(+0.20%) |
Apr 26, 2017 | 43.63 | 43.93 | 43.63 | 43.64 | 4,262 | -0.13(-0.29%) |
Apr 25, 2017 | 43.80 | 43.89 | 43.77 | 43.77 | 5,312 | +0.19(+0.45%) |
Apr 24, 2017 | 43.29 | 43.57 | 43.25 | 43.57 | 4,974 | +0.78(+1.81%) |
Apr 21, 2017 | 42.95 | 42.95 | 42.80 | 42.80 | 7,809 | -0.06(-0.14%) |
Apr 20, 2017 | 42.62 | 42.94 | 42.62 | 42.85 | 11,475 | +0.27(+0.64%) |
Apr 19, 2017 | 42.65 | 42.82 | 42.57 | 42.58 | 5,243 | -0.06(-0.14%) |
Apr 18, 2017 | 42.66 | 42.69 | 42.63 | 42.64 | 9,525 | -0.06(-0.14%) |
Apr 17, 2017 | 42.36 | 42.70 | 42.36 | 42.70 | 9,283 | +0.26(+0.62%) |
Apr 13, 2017 | 42.81 | 42.94 | 42.44 | 42.44 | 7,377 | -0.23(-0.55%) |
Apr 12, 2017 | 42.89 | 42.89 | 42.61 | 42.67 | 8,108 | -0.41(-0.95%) |
Apr 11, 2017 | 43.05 | 43.08 | 42.81 | 43.08 | 2,108 | -0.10(-0.22%) |
Apr 10, 2017 | 43.22 | 43.41 | 43.17 | 43.17 | 6,632 | -0.05(-0.11%) |
Apr 07, 2017 | 43.37 | 43.41 | 43.22 | 43.22 | 4,512 | -0.05(-0.11%) |
Apr 06, 2017 | 42.95 | 43.46 | 42.95 | 43.27 | 4,513 | +0.39(+0.90%) |
Apr 05, 2017 | 43.62 | 43.64 | 42.85 | 42.88 | 9,842 | -0.66(-1.51%) |
Apr 04, 2017 | 43.52 | 43.56 | 43.43 | 43.54 | 2,177 | -0.08(-0.18%) |
Apr 03, 2017 | 44.11 | 44.11 | 43.42 | 43.62 | 6,040 | -0.48(-1.10%) |
Mar 31, 2017 | 44.12 | 44.17 | 44.00 | 44.10 | 5,092 | -0.07(-0.15%) |
Mar 30, 2017 | 44.05 | 44.25 | 44.05 | 44.17 | 5,385 | +0.16(+0.35%) |
Mar 29, 2017 | 44.06 | 44.08 | 43.94 | 44.02 | 1,494 | -0.20(-0.46%) |
Mar 28, 2017 | 44.20 | 44.36 | 44.01 | 44.22 | 9,507 | +0.12(+0.26%) |
Mar 27, 2017 | 43.60 | 44.19 | 43.54 | 44.10 | 12,292 | -0.02(-0.04%) |
Mar 24, 2017 | 44.00 | 44.36 | 43.96 | 44.12 | 17,963 | +0.13(+0.30%) |
Mar 23, 2017 | 43.86 | 44.09 | 43.85 | 43.99 | 197,856 | +0.16(+0.38%) |
Mar 22, 2017 | 43.46 | 43.83 | 43.40 | 43.83 | 5,497 | +0.26(+0.60%) |
Mar 21, 2017 | 44.38 | 44.61 | 43.54 | 43.57 | 27,176 | -0.66(-1.50%) |
Mar 20, 2017 | 44.18 | 44.28 | 44.16 | 44.23 | 57,029 | -0.04(-0.10%) |
Mar 17, 2017 | 44.18 | 44.35 | 44.18 | 44.27 | 5,783 | +0.13(+0.29%) |
Mar 16, 2017 | 44.04 | 44.33 | 44.03 | 44.15 | 14,387 | +0.22(+0.51%) |
Mar 15, 2017 | 43.54 | 43.98 | 43.42 | 43.92 | 17,070 | +0.53(+1.23%) |
Mar 14, 2017 | 43.30 | 43.41 | 43.11 | 43.39 | 67,423 | +0.01(+0.02%) |
Mar 13, 2017 | 43.46 | 43.62 | 43.25 | 43.38 | 12,894 | -0.04(-0.09%) |
Mar 10, 2017 | 43.27 | 43.54 | 43.21 | 43.42 | 14,658 | -0.12(-0.29%) |
Mar 09, 2017 | 43.50 | 43.63 | 43.28 | 43.55 | 8,465 | +0.11(+0.25%) |
Mar 08, 2017 | 43.63 | 43.63 | 43.35 | 43.44 | 21,925 | -0.20(-0.47%) |
Mar 07, 2017 | 43.67 | 43.87 | 43.46 | 43.64 | 39,899 | -0.16(-0.38%) |
Mar 06, 2017 | 43.81 | 43.82 | 43.55 | 43.81 | 17,212 | -0.11(-0.24%) |
Mar 03, 2017 | 43.79 | 43.91 | 43.59 | 43.91 | 2,820 | +0.13(+0.29%) |
Mar 02, 2017 | 44.06 | 44.06 | 43.64 | 43.79 | 12,842 | -0.36(-0.81%) |