Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 45.65 | 45.65 | 44.59 | 44.84 | 2,258 | +0.65(+1.46%) |
May 30, 2017 | 44.20 | 44.21 | 44.10 | 44.20 | 4,180 | -0.84(-1.87%) |
May 26, 2017 | 44.92 | 45.16 | 44.92 | 45.03 | 2,548 | +0.31(+0.70%) |
May 25, 2017 | 44.58 | 44.81 | 44.54 | 44.72 | 3,310 | +0.07(+0.16%) |
May 24, 2017 | 43.82 | 44.67 | 43.70 | 44.65 | 4,254 | -0.08(-0.18%) |
May 23, 2017 | 44.49 | 44.76 | 44.39 | 44.73 | 8,484 | +0.55(+1.24%) |
May 22, 2017 | 44.25 | 44.34 | 44.09 | 44.18 | 5,283 | +0.45(+1.04%) |
May 19, 2017 | 43.91 | 43.93 | 43.73 | 43.73 | 3,241 | +0.04(+0.08%) |
May 18, 2017 | 43.49 | 43.70 | 43.49 | 43.69 | 3,441 | -0.53(-1.19%) |
May 17, 2017 | 43.69 | 44.46 | 43.57 | 44.22 | 5,032 | -0.33(-0.75%) |
May 16, 2017 | 44.80 | 44.81 | 44.24 | 44.55 | 3,112 | -0.09(-0.20%) |
May 15, 2017 | 44.59 | 44.64 | 44.59 | 44.64 | 2,508 | +0.01(+0.02%) |
May 12, 2017 | 44.57 | 44.63 | 44.41 | 44.63 | 6,715 | +0.33(+0.74%) |
May 11, 2017 | 44.06 | 44.44 | 44.05 | 44.30 | 2,568 | -0.31(-0.69%) |
May 10, 2017 | 44.25 | 44.61 | 44.25 | 44.61 | 1,871 | -0.26(-0.57%) |
May 09, 2017 | 44.98 | 45.15 | 44.87 | 44.87 | 3,166 | +0.72(+1.63%) |
May 08, 2017 | 44.30 | 44.51 | 44.15 | 44.15 | 3,747 | -0.94(-2.08%) |
May 05, 2017 | 45.18 | 45.27 | 44.37 | 45.09 | 3,467 | +0.01(+0.02%) |
May 04, 2017 | 45.56 | 45.56 | 45.08 | 45.08 | 1,908 | -0.61(-1.34%) |
May 03, 2017 | 45.70 | 45.70 | 45.45 | 45.69 | 1,891 | -0.27(-0.59%) |
May 02, 2017 | 45.60 | 45.96 | 45.16 | 45.96 | 4,637 | +0.41(+0.90%) |
May 01, 2017 | 45.40 | 45.55 | 45.23 | 45.55 | 4,298 | -0.37(-0.81%) |
Apr 28, 2017 | 45.30 | 46.01 | 45.30 | 45.92 | 2,441 | +0.27(+0.60%) |
Apr 27, 2017 | 46.20 | 46.20 | 45.60 | 45.65 | 9,635 | -2.17(-4.54%) |
Apr 26, 2017 | 47.95 | 47.95 | 47.19 | 47.82 | 5,429 | +1.74(+3.78%) |
Apr 25, 2017 | 45.61 | 46.08 | 45.61 | 46.08 | 2,208 | +0.10(+0.21%) |
Apr 24, 2017 | 46.05 | 46.05 | 45.89 | 45.98 | 3,311 | -0.69(-1.47%) |
Apr 21, 2017 | 46.72 | 46.72 | 46.23 | 46.67 | 2,301 | +0.01(+0.02%) |
Apr 20, 2017 | 46.18 | 46.71 | 46.12 | 46.66 | 3,433 | +0.66(+1.42%) |
Apr 19, 2017 | 46.10 | 46.10 | 45.70 | 46.01 | 2,250 | -1.04(-2.21%) |
Apr 18, 2017 | 46.87 | 47.05 | 46.87 | 47.05 | 1,868 | -0.69(-1.44%) |
Apr 17, 2017 | 47.54 | 48.49 | 47.54 | 47.73 | 5,037 | -0.49(-1.02%) |
Apr 13, 2017 | 48.22 | 48.27 | 47.79 | 48.23 | 1,709 | -0.05(-0.09%) |
Apr 12, 2017 | 47.80 | 48.27 | 47.75 | 48.27 | 5,319 | +0.55(+1.16%) |
Apr 11, 2017 | 46.87 | 47.87 | 46.87 | 47.72 | 14,014 | +0.05(+0.10%) |
Apr 10, 2017 | 48.17 | 48.17 | 47.67 | 47.67 | 3,907 | -1.23(-2.52%) |
Apr 07, 2017 | 48.85 | 48.90 | 48.46 | 48.90 | 3,140 | +0.70(+1.45%) |
Apr 06, 2017 | 47.91 | 48.34 | 47.91 | 48.20 | 3,218 | +0.80(+1.69%) |
Apr 05, 2017 | 47.99 | 48.04 | 47.40 | 47.40 | 3,169 | +1.08(+2.33%) |
Apr 04, 2017 | 46.79 | 46.79 | 46.32 | 46.32 | 2,507 | +0.05(+0.11%) |
Apr 03, 2017 | 45.91 | 46.80 | 45.91 | 46.27 | 1,731 | -0.64(-1.37%) |
Mar 31, 2017 | 46.80 | 46.95 | 46.80 | 46.91 | 1,864 | +0.11(+0.24%) |
Mar 30, 2017 | 46.80 | 46.91 | 46.65 | 46.80 | 3,730 | -0.20(-0.43%) |
Mar 29, 2017 | 46.94 | 47.04 | 46.41 | 47.00 | 17,915 | +0.39(+0.84%) |
Mar 28, 2017 | 46.13 | 46.90 | 46.13 | 46.61 | 5,432 | +1.56(+3.46%) |
Mar 27, 2017 | 45.10 | 45.10 | 44.34 | 45.05 | 7,818 | -0.25(-0.55%) |
Mar 24, 2017 | 44.89 | 45.30 | 44.89 | 45.30 | 4,974 | -0.30(-0.66%) |
Mar 23, 2017 | 45.68 | 45.68 | 45.06 | 45.60 | 3,583 | +0.34(+0.75%) |
Mar 22, 2017 | 44.59 | 45.41 | 44.55 | 45.26 | 6,285 | -0.44(-0.97%) |
Mar 21, 2017 | 45.39 | 45.74 | 44.91 | 45.70 | 2,298 | -0.24(-0.52%) |
Mar 20, 2017 | 45.35 | 46.06 | 45.35 | 45.94 | 3,996 | +0.80(+1.78%) |
Mar 17, 2017 | 45.10 | 45.15 | 45.00 | 45.13 | 6,607 | +0.03(+0.08%) |
Mar 16, 2017 | 45.02 | 45.10 | 45.02 | 45.10 | 2,259 | +0.00(+0.00%) |
Mar 15, 2017 | 44.01 | 45.10 | 44.01 | 45.10 | 2,078 | +1.00(+2.27%) |
Mar 14, 2017 | 44.29 | 44.29 | 44.09 | 44.10 | 2,243 | +1.00(+2.32%) |
Mar 13, 2017 | 43.55 | 43.94 | 43.08 | 43.10 | 4,614 | -0.59(-1.36%) |
Mar 10, 2017 | 43.80 | 43.87 | 43.11 | 43.69 | 4,245 | -0.08(-0.18%) |
Mar 09, 2017 | 43.77 | 43.77 | 43.18 | 43.77 | 3,583 | +0.31(+0.72%) |
Mar 08, 2017 | 43.51 | 43.55 | 42.66 | 43.46 | 6,230 | +0.60(+1.40%) |
Mar 07, 2017 | 42.93 | 43.16 | 42.53 | 42.86 | 7,722 | +0.36(+0.84%) |
Mar 06, 2017 | 42.91 | 43.01 | 42.50 | 42.50 | 2,138 | -0.32(-0.74%) |
Mar 03, 2017 | 42.73 | 43.06 | 42.44 | 42.82 | 32,387 | +0.09(+0.21%) |
Mar 02, 2017 | 43.00 | 43.23 | 42.73 | 42.73 | 7,965 | -1.10(-2.51%) |