Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 44.56 | 44.65 | 44.20 | 44.58 | 1,204,105 | -0.05(-0.11%) |
May 30, 2017 | 44.69 | 44.95 | 44.52 | 44.63 | 694,723 | -0.31(-0.68%) |
May 26, 2017 | 45.49 | 45.60 | 44.76 | 44.94 | 498,546 | -0.60(-1.31%) |
May 25, 2017 | 45.17 | 45.80 | 44.91 | 45.53 | 451,834 | +0.53(+1.17%) |
May 24, 2017 | 44.64 | 45.14 | 44.52 | 45.01 | 371,716 | +0.31(+0.69%) |
May 23, 2017 | 44.57 | 45.00 | 44.34 | 44.70 | 235,213 | +0.30(+0.67%) |
May 22, 2017 | 44.19 | 44.61 | 44.19 | 44.40 | 268,948 | +0.11(+0.25%) |
May 19, 2017 | 43.62 | 44.35 | 43.38 | 44.29 | 337,712 | +0.80(+1.84%) |
May 18, 2017 | 43.67 | 43.98 | 43.15 | 43.49 | 335,676 | -0.27(-0.63%) |
May 17, 2017 | 43.92 | 44.01 | 43.59 | 43.77 | 338,495 | -0.15(-0.34%) |
May 16, 2017 | 44.61 | 44.77 | 43.79 | 43.92 | 769,906 | -0.86(-1.91%) |
May 15, 2017 | 44.82 | 45.16 | 44.61 | 44.77 | 425,726 | +0.23(+0.51%) |
May 12, 2017 | 44.35 | 44.80 | 44.28 | 44.54 | 419,927 | +0.11(+0.25%) |
May 11, 2017 | 44.36 | 44.53 | 44.03 | 44.43 | 495,252 | +0.05(+0.12%) |
May 10, 2017 | 44.00 | 44.63 | 43.88 | 44.38 | 661,266 | +0.55(+1.25%) |
May 09, 2017 | 44.10 | 44.36 | 43.55 | 43.83 | 627,769 | -0.41(-0.92%) |
May 08, 2017 | 43.45 | 44.25 | 43.34 | 44.24 | 841,006 | +0.94(+2.18%) |
May 05, 2017 | 42.37 | 43.48 | 42.16 | 43.29 | 748,356 | +0.95(+2.24%) |
May 04, 2017 | 42.56 | 42.66 | 42.13 | 42.34 | 574,326 | -0.30(-0.70%) |
May 03, 2017 | 42.99 | 43.00 | 42.61 | 42.64 | 578,071 | -0.46(-1.06%) |
May 02, 2017 | 43.34 | 43.59 | 42.82 | 43.10 | 566,602 | -0.31(-0.71%) |
May 01, 2017 | 43.48 | 43.67 | 43.08 | 43.40 | 591,153 | -0.09(-0.22%) |
Apr 28, 2017 | 43.82 | 44.06 | 43.34 | 43.50 | 796,092 | -0.32(-0.73%) |
Apr 27, 2017 | 44.10 | 44.24 | 43.78 | 43.82 | 684,111 | -0.11(-0.25%) |
Apr 26, 2017 | 43.48 | 44.33 | 43.31 | 43.93 | 893,029 | +0.42(+0.98%) |
Apr 25, 2017 | 43.57 | 44.11 | 43.33 | 43.51 | 933,228 | +0.05(+0.13%) |
Apr 24, 2017 | 42.78 | 43.59 | 42.37 | 43.45 | 1,671,291 | +1.36(+3.23%) |
Apr 21, 2017 | 42.08 | 42.27 | 41.96 | 42.09 | 532,410 | +0.10(+0.24%) |
Apr 20, 2017 | 42.21 | 42.29 | 41.93 | 41.99 | 603,857 | -0.29(-0.69%) |
Apr 19, 2017 | 42.65 | 42.95 | 42.14 | 42.28 | 944,304 | +0.33(+0.79%) |
Apr 18, 2017 | 42.09 | 42.19 | 41.65 | 41.95 | 935,868 | -0.16(-0.37%) |
Apr 17, 2017 | 41.77 | 42.13 | 41.77 | 42.11 | 855,726 | +0.23(+0.54%) |
Apr 13, 2017 | 42.41 | 42.56 | 41.77 | 41.88 | 1,211,355 | -0.57(-1.35%) |
Apr 12, 2017 | 42.69 | 42.80 | 42.15 | 42.45 | 1,446,362 | -0.27(-0.64%) |
Apr 11, 2017 | 42.97 | 43.23 | 42.14 | 42.73 | 2,394,662 | -0.47(-1.09%) |
Apr 10, 2017 | 44.93 | 45.23 | 42.93 | 43.20 | 4,562,014 | -4.47(-9.38%) |
Apr 07, 2017 | 47.77 | 48.07 | 47.46 | 47.67 | 649,887 | -0.11(-0.23%) |
Apr 06, 2017 | 47.20 | 48.02 | 46.99 | 47.78 | 796,310 | +0.60(+1.28%) |
Apr 05, 2017 | 47.28 | 47.65 | 47.06 | 47.17 | 733,614 | -0.14(-0.30%) |
Apr 04, 2017 | 46.72 | 47.32 | 46.57 | 47.32 | 1,289,687 | +0.68(+1.45%) |
Apr 03, 2017 | 46.82 | 46.87 | 46.08 | 46.64 | 633,876 | -0.19(-0.40%) |
Mar 31, 2017 | 46.26 | 47.14 | 46.26 | 46.83 | 752,305 | +0.26(+0.56%) |
Mar 30, 2017 | 47.03 | 47.09 | 46.42 | 46.57 | 616,499 | -0.54(-1.15%) |
Mar 29, 2017 | 46.68 | 47.12 | 46.48 | 47.11 | 670,593 | +0.51(+1.09%) |
Mar 28, 2017 | 46.29 | 46.68 | 46.20 | 46.61 | 515,626 | +0.09(+0.18%) |
Mar 27, 2017 | 46.52 | 46.75 | 45.69 | 46.52 | 742,065 | -0.14(-0.30%) |
Mar 24, 2017 | 46.68 | 47.25 | 46.54 | 46.66 | 1,118,558 | -0.55(-1.17%) |
Mar 23, 2017 | 47.29 | 47.78 | 47.09 | 47.21 | 445,310 | -0.12(-0.26%) |
Mar 22, 2017 | 47.43 | 47.57 | 47.16 | 47.34 | 358,487 | -0.12(-0.26%) |
Mar 21, 2017 | 47.21 | 47.60 | 46.97 | 47.46 | 475,735 | +0.30(+0.65%) |
Mar 20, 2017 | 47.30 | 47.46 | 46.81 | 47.16 | 361,515 | +0.06(+0.13%) |
Mar 17, 2017 | 47.46 | 47.64 | 47.10 | 47.10 | 1,225,997 | -0.25(-0.53%) |
Mar 16, 2017 | 47.53 | 47.53 | 46.95 | 47.35 | 533,533 | -0.17(-0.36%) |
Mar 15, 2017 | 47.24 | 47.78 | 46.80 | 47.52 | 815,712 | +0.76(+1.62%) |
Mar 14, 2017 | 46.81 | 46.81 | 46.29 | 46.76 | 616,416 | -0.15(-0.32%) |
Mar 13, 2017 | 47.59 | 47.65 | 46.75 | 46.91 | 713,230 | -0.55(-1.15%) |
Mar 10, 2017 | 46.93 | 47.46 | 46.89 | 47.46 | 597,615 | +0.37(+0.78%) |
Mar 09, 2017 | 46.54 | 47.13 | 46.52 | 47.09 | 473,717 | +0.33(+0.70%) |
Mar 08, 2017 | 47.32 | 47.32 | 46.71 | 46.76 | 979,632 | -0.69(-1.46%) |
Mar 07, 2017 | 47.19 | 47.63 | 47.02 | 47.46 | 635,317 | +0.16(+0.35%) |
Mar 06, 2017 | 46.96 | 47.34 | 46.81 | 47.29 | 419,083 | +0.12(+0.26%) |
Mar 03, 2017 | 47.22 | 47.22 | 46.82 | 47.17 | 574,037 | -0.01(-0.02%) |
Mar 02, 2017 | 46.89 | 47.37 | 46.68 | 47.17 | 354,325 | +0.05(+0.12%) |