Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 43.62 | 43.93 | 43.06 | 43.48 | 1,572,469 | -0.06(-0.13%) |
May 30, 2017 | 43.70 | 43.92 | 43.42 | 43.54 | 805,525 | -0.24(-0.55%) |
May 26, 2017 | 43.80 | 44.03 | 43.61 | 43.78 | 888,648 | +0.27(+0.61%) |
May 25, 2017 | 43.21 | 43.56 | 43.06 | 43.51 | 576,256 | +0.49(+1.15%) |
May 24, 2017 | 43.24 | 43.68 | 42.98 | 43.02 | 741,648 | -0.16(-0.37%) |
May 23, 2017 | 43.63 | 43.63 | 42.97 | 43.18 | 819,586 | -0.29(-0.67%) |
May 22, 2017 | 42.95 | 43.63 | 42.88 | 43.47 | 747,069 | +0.68(+1.58%) |
May 19, 2017 | 42.86 | 43.24 | 42.64 | 42.79 | 833,909 | +0.18(+0.43%) |
May 18, 2017 | 42.61 | 43.23 | 42.23 | 42.61 | 1,216,813 | -0.08(-0.20%) |
May 17, 2017 | 43.67 | 43.85 | 42.61 | 42.69 | 1,636,073 | -1.25(-2.85%) |
May 16, 2017 | 43.73 | 44.08 | 43.65 | 43.95 | 1,204,573 | +0.18(+0.40%) |
May 15, 2017 | 43.63 | 43.87 | 43.44 | 43.77 | 968,285 | +0.20(+0.46%) |
May 12, 2017 | 43.70 | 43.80 | 43.45 | 43.57 | 693,500 | -0.18(-0.40%) |
May 11, 2017 | 43.81 | 43.89 | 43.42 | 43.75 | 652,387 | -0.22(-0.49%) |
May 10, 2017 | 43.49 | 44.00 | 43.49 | 43.96 | 1,374,718 | +0.51(+1.17%) |
May 09, 2017 | 43.45 | 43.60 | 42.96 | 43.45 | 1,101,133 | +0.04(+0.10%) |
May 08, 2017 | 44.00 | 44.16 | 43.16 | 43.41 | 1,043,265 | -0.44(-1.01%) |
May 05, 2017 | 43.08 | 43.87 | 42.70 | 43.85 | 1,884,308 | +0.89(+2.08%) |
May 04, 2017 | 41.93 | 43.01 | 41.59 | 42.96 | 2,322,846 | +0.62(+1.46%) |
May 03, 2017 | 41.67 | 42.52 | 40.80 | 42.34 | 2,593,762 | -0.47(-1.09%) |
May 02, 2017 | 43.23 | 43.76 | 42.73 | 42.81 | 2,385,824 | -0.49(-1.14%) |
May 01, 2017 | 42.66 | 43.41 | 42.53 | 43.30 | 2,090,123 | +0.83(+1.95%) |
Apr 28, 2017 | 42.80 | 42.88 | 42.20 | 42.48 | 1,476,039 | -0.31(-0.72%) |
Apr 27, 2017 | 42.41 | 42.89 | 42.16 | 42.78 | 1,169,421 | +0.53(+1.27%) |
Apr 26, 2017 | 42.17 | 42.43 | 41.46 | 42.25 | 2,267,154 | -0.14(-0.33%) |
Apr 25, 2017 | 42.10 | 42.47 | 41.95 | 42.39 | 1,289,018 | +0.38(+0.89%) |
Apr 24, 2017 | 42.10 | 42.23 | 41.80 | 42.02 | 1,353,496 | +0.28(+0.68%) |
Apr 21, 2017 | 41.89 | 41.99 | 41.62 | 41.73 | 851,294 | -0.02(-0.06%) |
Apr 20, 2017 | 41.55 | 41.85 | 41.43 | 41.76 | 1,133,062 | +0.33(+0.81%) |
Apr 19, 2017 | 41.34 | 41.59 | 41.29 | 41.42 | 1,069,140 | +0.27(+0.65%) |
Apr 18, 2017 | 40.94 | 41.23 | 40.83 | 41.16 | 869,036 | +0.23(+0.57%) |
Apr 17, 2017 | 40.78 | 40.93 | 40.52 | 40.92 | 1,028,580 | +0.24(+0.60%) |
Apr 13, 2017 | 41.12 | 41.44 | 40.61 | 40.68 | 1,255,864 | -0.50(-1.22%) |
Apr 12, 2017 | 41.78 | 41.84 | 41.09 | 41.18 | 943,315 | -0.58(-1.40%) |
Apr 11, 2017 | 42.26 | 42.33 | 41.62 | 41.77 | 1,436,113 | -0.46(-1.09%) |
Apr 10, 2017 | 42.08 | 42.58 | 42.05 | 42.23 | 914,301 | +0.14(+0.34%) |
Apr 07, 2017 | 41.86 | 42.29 | 41.82 | 42.08 | 1,145,581 | +0.24(+0.58%) |
Apr 06, 2017 | 41.68 | 42.09 | 41.49 | 41.84 | 703,603 | +0.22(+0.52%) |
Apr 05, 2017 | 41.78 | 42.14 | 41.57 | 41.62 | 938,131 | -0.14(-0.34%) |
Apr 04, 2017 | 42.01 | 42.06 | 41.58 | 41.77 | 1,173,122 | -0.21(-0.50%) |
Apr 03, 2017 | 42.77 | 42.95 | 41.77 | 41.97 | 944,953 | -0.73(-1.70%) |
Mar 31, 2017 | 42.58 | 42.95 | 42.46 | 42.70 | 879,914 | +0.02(+0.04%) |
Mar 30, 2017 | 42.57 | 42.85 | 42.30 | 42.68 | 857,046 | +0.11(+0.26%) |
Mar 29, 2017 | 42.66 | 42.85 | 42.36 | 42.58 | 919,324 | -0.04(-0.10%) |
Mar 28, 2017 | 42.48 | 42.78 | 42.01 | 42.62 | 1,238,982 | +0.20(+0.47%) |
Mar 27, 2017 | 42.28 | 42.71 | 41.94 | 42.42 | 1,119,743 | -0.28(-0.65%) |
Mar 24, 2017 | 43.04 | 43.24 | 42.53 | 42.69 | 826,786 | -0.32(-0.74%) |
Mar 23, 2017 | 42.84 | 43.27 | 42.80 | 43.01 | 1,002,563 | +0.23(+0.53%) |
Mar 22, 2017 | 43.19 | 43.22 | 42.53 | 42.78 | 886,103 | -0.26(-0.60%) |
Mar 21, 2017 | 44.05 | 44.16 | 42.95 | 43.04 | 1,126,915 | -0.94(-2.15%) |
Mar 20, 2017 | 43.82 | 44.15 | 43.62 | 43.99 | 1,097,450 | +0.24(+0.55%) |
Mar 17, 2017 | 43.84 | 44.05 | 43.44 | 43.75 | 3,795,177 | +0.00(+0.00%) |
Mar 16, 2017 | 43.44 | 43.79 | 43.17 | 43.75 | 1,033,785 | +0.38(+0.89%) |
Mar 15, 2017 | 42.99 | 43.55 | 42.70 | 43.36 | 1,123,767 | +0.40(+0.93%) |
Mar 14, 2017 | 43.26 | 43.38 | 42.65 | 42.96 | 1,267,082 | -0.36(-0.83%) |
Mar 13, 2017 | 43.53 | 43.73 | 43.14 | 43.32 | 1,205,758 | -0.13(-0.29%) |
Mar 10, 2017 | 42.96 | 43.56 | 42.87 | 43.44 | 1,296,701 | +0.33(+0.77%) |
Mar 09, 2017 | 43.01 | 43.30 | 42.79 | 43.11 | 1,116,689 | +0.10(+0.23%) |
Mar 08, 2017 | 42.70 | 43.08 | 42.42 | 43.01 | 1,262,967 | +0.40(+0.93%) |
Mar 07, 2017 | 42.84 | 43.01 | 42.44 | 42.62 | 1,251,127 | -0.21(-0.48%) |
Mar 06, 2017 | 42.88 | 43.15 | 42.60 | 42.82 | 1,531,539 | +0.20(+0.47%) |
Mar 03, 2017 | 42.74 | 42.90 | 42.43 | 42.63 | 700,818 | -0.17(-0.39%) |
Mar 02, 2017 | 43.35 | 43.35 | 42.78 | 42.79 | 968,765 | -0.51(-1.18%) |