Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 44.41 | 44.41 | 43.39 | 44.37 | 223,700 | -0.01(-0.02%) |
May 30, 2017 | 44.76 | 44.98 | 43.96 | 44.37 | 217,611 | -0.61(-1.36%) |
May 26, 2017 | 45.03 | 45.29 | 44.73 | 44.98 | 182,997 | -0.27(-0.60%) |
May 25, 2017 | 45.17 | 45.58 | 44.43 | 45.26 | 185,932 | -0.07(-0.16%) |
May 24, 2017 | 45.50 | 45.76 | 44.99 | 45.33 | 205,167 | -0.19(-0.42%) |
May 23, 2017 | 45.02 | 45.73 | 44.48 | 45.52 | 246,894 | +0.50(+1.10%) |
May 22, 2017 | 44.51 | 45.13 | 44.24 | 45.03 | 261,227 | +0.56(+1.26%) |
May 19, 2017 | 44.98 | 45.10 | 44.43 | 44.46 | 311,065 | -0.36(-0.81%) |
May 18, 2017 | 44.62 | 44.62 | 44.41 | 44.83 | 246,229 | +0.12(+0.26%) |
May 17, 2017 | 47.00 | 46.06 | 44.44 | 44.71 | 443,406 | -2.29(-4.86%) |
May 16, 2017 | 46.48 | 47.01 | 45.93 | 47.00 | 419,966 | +0.83(+1.79%) |
May 15, 2017 | 46.46 | 46.94 | 45.85 | 46.17 | 716,096 | -0.03(-0.07%) |
May 12, 2017 | 45.83 | 46.25 | 45.38 | 46.21 | 1,210,690 | +0.02(+0.04%) |
May 11, 2017 | 46.46 | 46.59 | 45.64 | 46.19 | 461,775 | -0.61(-1.30%) |
May 10, 2017 | 46.68 | 47.06 | 46.48 | 46.80 | 338,965 | -0.05(-0.11%) |
May 09, 2017 | 47.48 | 47.61 | 46.63 | 46.85 | 178,586 | -0.36(-0.77%) |
May 08, 2017 | 47.34 | 47.52 | 46.82 | 47.21 | 192,743 | -0.12(-0.26%) |
May 05, 2017 | 47.55 | 47.57 | 46.73 | 47.34 | 262,224 | -0.08(-0.17%) |
May 04, 2017 | 47.40 | 47.75 | 46.93 | 47.42 | 222,785 | +0.43(+0.91%) |
May 03, 2017 | 46.26 | 47.17 | 46.26 | 46.99 | 310,444 | +0.32(+0.69%) |
May 02, 2017 | 46.93 | 46.96 | 46.19 | 46.67 | 390,440 | -0.31(-0.65%) |
May 01, 2017 | 46.58 | 47.34 | 45.74 | 46.97 | 440,829 | +0.80(+1.73%) |
Apr 28, 2017 | 47.12 | 47.53 | 46.12 | 46.17 | 2,791,005 | -0.85(-1.81%) |
Apr 27, 2017 | 47.49 | 47.58 | 46.77 | 47.02 | 411,391 | -0.39(-0.82%) |
Apr 26, 2017 | 47.32 | 47.90 | 46.80 | 47.41 | 508,554 | -0.12(-0.26%) |
Apr 25, 2017 | 46.87 | 48.10 | 46.87 | 47.53 | 826,352 | +1.46(+3.17%) |
Apr 24, 2017 | 46.06 | 46.46 | 45.77 | 46.07 | 610,515 | +1.15(+2.55%) |
Apr 21, 2017 | 44.41 | 45.36 | 44.41 | 44.93 | 333,143 | +0.01(+0.02%) |
Apr 20, 2017 | 44.54 | 45.00 | 44.13 | 44.92 | 269,755 | +0.84(+1.91%) |
Apr 19, 2017 | 43.88 | 44.51 | 43.72 | 44.08 | 282,169 | +0.37(+0.85%) |
Apr 18, 2017 | 42.94 | 43.81 | 42.81 | 43.70 | 310,378 | +0.35(+0.82%) |
Apr 17, 2017 | 42.75 | 43.37 | 42.40 | 43.35 | 215,687 | +0.72(+1.68%) |
Apr 13, 2017 | 43.49 | 43.85 | 42.60 | 42.63 | 280,614 | -1.14(-2.60%) |
Apr 12, 2017 | 44.03 | 44.33 | 43.52 | 43.77 | 178,360 | -0.46(-1.04%) |
Apr 11, 2017 | 43.42 | 44.25 | 43.26 | 44.23 | 231,224 | +0.59(+1.34%) |
Apr 10, 2017 | 43.94 | 44.32 | 43.20 | 43.65 | 212,046 | -0.26(-0.60%) |
Apr 07, 2017 | 43.52 | 44.19 | 43.52 | 43.91 | 275,681 | -0.19(-0.43%) |
Apr 06, 2017 | 43.54 | 44.18 | 43.00 | 44.10 | 214,755 | +0.59(+1.35%) |
Apr 05, 2017 | 44.93 | 45.17 | 43.47 | 43.52 | 271,382 | -0.97(-2.17%) |
Apr 04, 2017 | 44.65 | 44.92 | 44.16 | 44.48 | 233,533 | -0.29(-0.65%) |
Apr 03, 2017 | 45.44 | 45.56 | 44.31 | 44.77 | 288,005 | -0.60(-1.33%) |
Mar 31, 2017 | 45.59 | 46.02 | 45.23 | 45.37 | 367,998 | -0.47(-1.03%) |
Mar 30, 2017 | 44.41 | 46.02 | 44.41 | 45.84 | 427,284 | +1.59(+3.60%) |
Mar 29, 2017 | 44.43 | 44.62 | 43.99 | 44.25 | 177,511 | -0.28(-0.63%) |
Mar 28, 2017 | 43.37 | 44.76 | 43.33 | 44.53 | 340,546 | +0.84(+1.93%) |
Mar 27, 2017 | 42.88 | 43.78 | 42.58 | 43.69 | 252,145 | -0.35(-0.79%) |
Mar 24, 2017 | 44.00 | 44.56 | 43.65 | 44.03 | 447,752 | +0.14(+0.32%) |
Mar 23, 2017 | 43.90 | 44.60 | 43.51 | 43.89 | 407,411 | +0.43(+0.99%) |
Mar 22, 2017 | 43.73 | 44.30 | 42.93 | 43.47 | 527,849 | -0.74(-1.68%) |
Mar 21, 2017 | 47.54 | 47.54 | 44.17 | 44.21 | 612,948 | -2.95(-6.26%) |
Mar 20, 2017 | 47.62 | 47.62 | 47.06 | 47.16 | 204,704 | -0.76(-1.58%) |
Mar 17, 2017 | 47.47 | 48.00 | 47.08 | 47.92 | 1,338,210 | +0.63(+1.33%) |
Mar 16, 2017 | 47.46 | 47.73 | 47.14 | 47.29 | 244,918 | +0.16(+0.33%) |
Mar 15, 2017 | 47.38 | 47.81 | 47.07 | 47.14 | 255,870 | -0.04(-0.09%) |
Mar 14, 2017 | 46.62 | 47.27 | 46.31 | 47.18 | 167,222 | +0.12(+0.25%) |
Mar 13, 2017 | 47.09 | 47.70 | 46.87 | 47.06 | 214,484 | -0.02(-0.05%) |
Mar 10, 2017 | 47.47 | 47.60 | 46.63 | 47.09 | 233,576 | -0.06(-0.12%) |
Mar 09, 2017 | 47.10 | 47.66 | 46.82 | 47.15 | 224,773 | +0.27(+0.58%) |
Mar 08, 2017 | 47.78 | 48.17 | 46.86 | 46.88 | 253,716 | -0.61(-1.28%) |
Mar 07, 2017 | 47.87 | 48.11 | 47.44 | 47.48 | 285,775 | -0.59(-1.23%) |
Mar 06, 2017 | 47.84 | 48.40 | 47.53 | 48.07 | 252,945 | -0.20(-0.41%) |
Mar 03, 2017 | 48.25 | 48.65 | 48.10 | 48.27 | 240,929 | +0.03(+0.07%) |
Mar 02, 2017 | 49.93 | 49.93 | 48.20 | 48.24 | 216,399 | -1.69(-3.39%) |