Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 43.34 | 43.61 | 43.32 | 43.59 | 34,415 | +0.66(+1.54%) |
May 30, 2017 | 43.14 | 43.23 | 42.88 | 42.93 | 64,358 | -0.57(-1.31%) |
May 26, 2017 | 43.57 | 43.59 | 43.22 | 43.50 | 36,231 | +0.69(+1.61%) |
May 25, 2017 | 42.41 | 42.93 | 42.41 | 42.81 | 65,960 | +0.78(+1.86%) |
May 24, 2017 | 42.24 | 42.30 | 41.90 | 42.03 | 96,991 | -0.47(-1.11%) |
May 23, 2017 | 42.92 | 42.92 | 42.50 | 42.50 | 110,594 | -1.23(-2.82%) |
May 22, 2017 | 43.87 | 43.99 | 43.61 | 43.73 | 90,358 | -0.54(-1.22%) |
May 19, 2017 | 44.39 | 44.39 | 44.18 | 44.27 | 80,090 | +0.02(+0.05%) |
May 18, 2017 | 44.50 | 44.50 | 43.76 | 44.25 | 112,605 | -0.93(-2.06%) |
May 17, 2017 | 45.95 | 45.95 | 45.13 | 45.18 | 73,014 | -0.95(-2.05%) |
May 16, 2017 | 46.15 | 46.22 | 46.09 | 46.12 | 97,524 | +0.09(+0.21%) |
May 15, 2017 | 45.95 | 46.07 | 45.63 | 46.03 | 69,150 | +0.74(+1.63%) |
May 12, 2017 | 45.37 | 45.39 | 45.17 | 45.29 | 44,713 | -0.23(-0.52%) |
May 11, 2017 | 45.60 | 45.60 | 45.25 | 45.52 | 62,354 | -0.02(-0.03%) |
May 10, 2017 | 45.49 | 45.90 | 45.23 | 45.54 | 139,354 | +0.40(+0.89%) |
May 09, 2017 | 45.12 | 45.27 | 45.07 | 45.14 | 203,035 | +0.28(+0.62%) |
May 08, 2017 | 45.14 | 45.18 | 44.85 | 44.86 | 145,963 | -0.07(-0.16%) |
May 05, 2017 | 44.75 | 44.93 | 44.65 | 44.93 | 56,814 | +0.05(+0.11%) |
May 04, 2017 | 45.14 | 45.15 | 44.80 | 44.88 | 50,675 | -0.02(-0.04%) |
May 03, 2017 | 45.15 | 45.15 | 44.82 | 44.90 | 40,721 | -0.33(-0.73%) |
May 02, 2017 | 44.95 | 45.26 | 44.95 | 45.23 | 101,432 | +0.47(+1.05%) |
May 01, 2017 | 45.03 | 45.04 | 44.71 | 44.76 | 74,186 | +0.04(+0.09%) |
Apr 28, 2017 | 44.62 | 44.78 | 44.54 | 44.72 | 74,068 | +0.25(+0.56%) |
Apr 27, 2017 | 44.71 | 44.71 | 44.33 | 44.47 | 141,876 | -0.07(-0.16%) |
Apr 26, 2017 | 44.66 | 44.66 | 44.44 | 44.54 | 62,772 | -0.24(-0.54%) |
Apr 25, 2017 | 44.90 | 44.90 | 44.57 | 44.78 | 73,713 | +0.42(+0.94%) |
Apr 24, 2017 | 44.49 | 44.49 | 44.17 | 44.37 | 74,861 | +0.64(+1.45%) |
Apr 21, 2017 | 44.02 | 44.02 | 43.61 | 43.73 | 73,913 | -0.13(-0.30%) |
Apr 20, 2017 | 43.96 | 44.02 | 43.76 | 43.86 | 142,810 | +0.56(+1.29%) |
Apr 19, 2017 | 43.42 | 43.51 | 43.11 | 43.30 | 49,804 | +0.33(+0.77%) |
Apr 18, 2017 | 43.26 | 43.26 | 42.92 | 42.97 | 31,574 | -0.50(-1.15%) |
Apr 17, 2017 | 43.22 | 43.50 | 43.22 | 43.47 | 60,783 | +0.66(+1.54%) |
Apr 13, 2017 | 43.00 | 43.23 | 42.81 | 42.81 | 140,426 | -0.16(-0.37%) |
Apr 12, 2017 | 43.07 | 43.07 | 42.76 | 42.97 | 101,982 | -0.25(-0.58%) |
Apr 11, 2017 | 43.35 | 43.41 | 43.00 | 43.22 | 147,358 | +0.28(+0.65%) |
Apr 10, 2017 | 43.11 | 43.14 | 42.85 | 42.94 | 242,253 | -0.01(-0.02%) |
Apr 07, 2017 | 43.01 | 43.16 | 42.85 | 42.95 | 339,042 | +0.01(+0.02%) |
Apr 06, 2017 | 42.94 | 42.98 | 42.72 | 42.94 | 46,239 | +0.35(+0.82%) |
Apr 05, 2017 | 42.89 | 42.96 | 42.53 | 42.59 | 48,768 | +0.13(+0.31%) |
Apr 04, 2017 | 42.56 | 42.56 | 42.31 | 42.46 | 51,133 | -0.14(-0.33%) |
Apr 03, 2017 | 42.47 | 42.61 | 42.32 | 42.60 | 69,178 | +0.62(+1.48%) |
Mar 31, 2017 | 42.15 | 42.29 | 41.98 | 41.98 | 42,164 | -0.01(-0.01%) |
Mar 30, 2017 | 41.89 | 42.03 | 41.71 | 41.98 | 51,810 | +0.17(+0.42%) |
Mar 29, 2017 | 41.67 | 41.81 | 41.46 | 41.81 | 18,156 | +0.42(+1.02%) |
Mar 28, 2017 | 41.39 | 41.50 | 41.13 | 41.39 | 28,598 | +0.13(+0.31%) |
Mar 27, 2017 | 40.94 | 41.35 | 40.84 | 41.26 | 23,947 | +0.42(+1.03%) |
Mar 24, 2017 | 40.94 | 40.70 | 40.84 | 68,165 | +0.11(+0.26%) | |
Mar 23, 2017 | 40.70 | 40.86 | 40.59 | 40.73 | 22,493 | +0.12(+0.28%) |
Mar 22, 2017 | 40.40 | 40.63 | 40.25 | 40.62 | 9,597 | +0.07(+0.17%) |
Mar 21, 2017 | 41.12 | 41.12 | 40.48 | 40.55 | 41,148 | -0.59(-1.43%) |
Mar 20, 2017 | 40.90 | 41.15 | 40.82 | 41.14 | 37,726 | +0.48(+1.18%) |
Mar 17, 2017 | 40.78 | 40.78 | 40.55 | 40.66 | 21,420 | -0.31(-0.76%) |
Mar 16, 2017 | 40.84 | 40.97 | 40.62 | 40.97 | 51,283 | +0.03(+0.07%) |
Mar 15, 2017 | 40.16 | 41.74 | 39.97 | 40.94 | 37,878 | +1.07(+2.68%) |
Mar 14, 2017 | 39.86 | 39.95 | 39.63 | 39.87 | 35,924 | -0.16(-0.40%) |
Mar 13, 2017 | 39.44 | 40.20 | 39.34 | 40.03 | 28,894 | +1.33(+3.44%) |
Mar 10, 2017 | 38.64 | 38.78 | 38.57 | 38.70 | 13,597 | +0.07(+0.18%) |
Mar 09, 2017 | 38.66 | 38.78 | 38.45 | 38.63 | 16,737 | +0.17(+0.44%) |
Mar 08, 2017 | 38.61 | 38.65 | 38.40 | 38.46 | 25,011 | -0.30(-0.77%) |
Mar 07, 2017 | 38.71 | 38.89 | 38.65 | 38.76 | 9,605 | +0.08(+0.21%) |
Mar 06, 2017 | 38.80 | 38.81 | 38.45 | 38.68 | 84,289 | -0.11(-0.28%) |
Mar 03, 2017 | 38.11 | 38.79 | 38.11 | 38.79 | 12,269 | +0.66(+1.73%) |
Mar 02, 2017 | 38.52 | 38.52 | 38.01 | 38.13 | 58,247 | -1.10(-2.80%) |