Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 44.75 | 45.38 | 44.37 | 45.19 | 99,181 | +0.62(+1.40%) |
May 30, 2017 | 44.51 | 44.61 | 44.13 | 44.56 | 57,582 | -0.05(-0.11%) |
May 26, 2017 | 44.71 | 44.95 | 44.54 | 44.61 | 35,782 | -0.24(-0.54%) |
May 25, 2017 | 44.80 | 45.28 | 44.66 | 44.85 | 32,285 | +0.10(+0.21%) |
May 24, 2017 | 44.85 | 45.04 | 44.27 | 44.75 | 52,657 | +0.10(+0.21%) |
May 23, 2017 | 45.09 | 45.14 | 44.47 | 44.66 | 38,215 | -0.24(-0.53%) |
May 22, 2017 | 45.62 | 45.76 | 44.75 | 44.90 | 59,490 | -0.62(-1.37%) |
May 19, 2017 | 44.85 | 45.93 | 44.71 | 45.52 | 127,918 | +0.77(+1.72%) |
May 18, 2017 | 44.66 | 45.38 | 44.66 | 44.75 | 70,875 | +0.10(+0.21%) |
May 17, 2017 | 45.19 | 45.71 | 44.13 | 44.66 | 91,059 | -1.15(-2.52%) |
May 16, 2017 | 45.52 | 45.81 | 45.04 | 45.81 | 64,811 | +0.43(+0.95%) |
May 15, 2017 | 44.90 | 45.71 | 44.85 | 45.38 | 151,574 | +0.67(+1.50%) |
May 12, 2017 | 44.71 | 44.95 | 44.42 | 44.71 | 47,227 | -0.19(-0.43%) |
May 11, 2017 | 45.09 | 45.52 | 44.13 | 44.90 | 93,746 | -0.43(-0.95%) |
May 10, 2017 | 45.86 | 45.86 | 44.85 | 45.33 | 75,295 | -0.58(-1.26%) |
May 09, 2017 | 45.52 | 46.10 | 44.71 | 45.91 | 89,295 | +0.38(+0.84%) |
May 08, 2017 | 46.19 | 46.58 | 45.52 | 45.52 | 128,069 | -0.72(-1.56%) |
May 05, 2017 | 45.14 | 47.06 | 44.37 | 46.24 | 329,052 | +2.74(+6.29%) |
May 04, 2017 | 43.03 | 43.65 | 42.69 | 43.51 | 71,485 | +0.62(+1.46%) |
May 03, 2017 | 43.22 | 43.36 | 42.81 | 42.88 | 122,854 | -0.43(-1.00%) |
May 02, 2017 | 43.46 | 43.75 | 43.12 | 43.31 | 98,750 | -0.19(-0.44%) |
May 01, 2017 | 42.64 | 43.89 | 42.45 | 43.51 | 117,616 | +1.10(+2.60%) |
Apr 28, 2017 | 42.83 | 42.83 | 42.26 | 42.40 | 80,700 | -0.29(-0.67%) |
Apr 27, 2017 | 43.22 | 43.58 | 42.62 | 42.69 | 73,352 | -0.53(-1.22%) |
Apr 26, 2017 | 42.74 | 43.70 | 42.64 | 43.22 | 71,181 | +0.43(+1.01%) |
Apr 25, 2017 | 43.12 | 43.22 | 42.79 | 42.79 | 120,104 | -0.10(-0.22%) |
Apr 24, 2017 | 43.12 | 43.17 | 42.64 | 42.88 | 119,268 | +0.29(+0.68%) |
Apr 21, 2017 | 42.31 | 42.74 | 42.09 | 42.59 | 111,727 | +0.14(+0.34%) |
Apr 20, 2017 | 41.59 | 42.71 | 41.59 | 42.45 | 189,601 | +1.01(+2.43%) |
Apr 19, 2017 | 41.06 | 41.78 | 41.06 | 41.44 | 84,838 | +0.53(+1.29%) |
Apr 18, 2017 | 41.06 | 41.20 | 40.72 | 40.91 | 78,565 | -0.29(-0.70%) |
Apr 17, 2017 | 40.05 | 41.25 | 40.05 | 41.20 | 320,183 | +1.25(+3.12%) |
Apr 13, 2017 | 40.38 | 40.48 | 39.86 | 39.95 | 71,169 | -0.53(-1.30%) |
Apr 12, 2017 | 40.48 | 40.58 | 39.90 | 40.48 | 128,575 | +0.05(+0.12%) |
Apr 11, 2017 | 40.19 | 40.62 | 40.19 | 40.43 | 74,800 | +0.24(+0.60%) |
Apr 10, 2017 | 40.67 | 40.10 | 40.19 | 73,022 | +0.05(+0.12%) | |
Apr 07, 2017 | 40.00 | 40.34 | 39.81 | 40.14 | 155,817 | +0.10(+0.24%) |
Apr 06, 2017 | 39.71 | 40.05 | 39.62 | 40.05 | 65,770 | +0.38(+0.97%) |
Apr 05, 2017 | 39.71 | 40.19 | 39.42 | 39.66 | 115,721 | -0.05(-0.12%) |
Apr 04, 2017 | 38.85 | 39.86 | 38.80 | 39.71 | 193,306 | +0.91(+2.35%) |
Apr 03, 2017 | 39.62 | 39.66 | 38.61 | 38.80 | 109,793 | -0.86(-2.18%) |
Mar 31, 2017 | 39.62 | 40.14 | 39.57 | 39.66 | 140,929 | -0.14(-0.36%) |
Mar 30, 2017 | 39.33 | 40.05 | 39.33 | 39.81 | 113,370 | +0.53(+1.34%) |
Mar 29, 2017 | 39.52 | 39.57 | 39.18 | 39.28 | 128,786 | -0.43(-1.09%) |
Mar 28, 2017 | 39.23 | 39.76 | 39.09 | 39.71 | 179,635 | +0.38(+0.98%) |
Mar 27, 2017 | 38.90 | 39.47 | 38.70 | 39.33 | 140,852 | +0.00(+0.00%) |
Mar 24, 2017 | 39.38 | 39.66 | 39.28 | 39.33 | 88,625 | +0.10(+0.24%) |
Mar 23, 2017 | 39.57 | 39.71 | 38.61 | 39.23 | 134,430 | -0.43(-1.09%) |
Mar 22, 2017 | 39.09 | 39.86 | 38.90 | 39.66 | 125,796 | +0.67(+1.72%) |
Mar 21, 2017 | 39.76 | 39.82 | 38.80 | 38.99 | 94,020 | -0.67(-1.69%) |
Mar 20, 2017 | 40.24 | 40.58 | 39.62 | 39.66 | 74,522 | -0.72(-1.78%) |
Mar 17, 2017 | 39.90 | 40.43 | 39.23 | 40.38 | 133,294 | +0.29(+0.72%) |
Mar 16, 2017 | 40.58 | 40.91 | 40.00 | 40.10 | 88,918 | -0.38(-0.95%) |
Mar 15, 2017 | 40.58 | 41.06 | 40.29 | 40.48 | 129,289 | +0.10(+0.24%) |
Mar 14, 2017 | 40.43 | 40.72 | 40.00 | 40.38 | 61,836 | -0.05(-0.12%) |
Mar 13, 2017 | 41.15 | 41.34 | 40.43 | 40.43 | 64,743 | -0.86(-2.09%) |
Mar 10, 2017 | 41.01 | 41.44 | 40.72 | 41.30 | 165,420 | +0.38(+0.94%) |
Mar 09, 2017 | 41.30 | 41.39 | 40.65 | 40.91 | 248,142 | -0.48(-1.16%) |
Mar 08, 2017 | 40.48 | 41.49 | 40.10 | 41.39 | 211,019 | +0.96(+2.38%) |
Mar 07, 2017 | 39.28 | 40.96 | 38.80 | 40.43 | 229,834 | +1.06(+2.68%) |
Mar 06, 2017 | 39.23 | 39.95 | 38.61 | 39.38 | 386,850 | -0.10(-0.24%) |
Mar 03, 2017 | 40.48 | 40.82 | 39.26 | 39.47 | 179,084 | -0.91(-2.26%) |
Mar 02, 2017 | 40.67 | 40.82 | 39.14 | 40.38 | 234,452 | -0.43(-1.06%) |