Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 44.67 | 44.79 | 44.29 | 44.45 | 501,772 | -0.05(-0.11%) |
May 30, 2017 | 44.29 | 44.86 | 44.20 | 44.50 | 520,730 | +0.16(+0.36%) |
May 26, 2017 | 45.44 | 45.50 | 44.34 | 44.34 | 429,578 | -1.17(-2.57%) |
May 25, 2017 | 45.68 | 45.92 | 45.30 | 45.51 | 480,730 | -0.06(-0.13%) |
May 24, 2017 | 45.30 | 45.69 | 45.18 | 45.57 | 756,546 | +0.43(+0.95%) |
May 23, 2017 | 45.00 | 45.25 | 44.83 | 45.14 | 365,083 | +0.28(+0.62%) |
May 22, 2017 | 44.35 | 44.96 | 44.30 | 44.86 | 417,782 | +0.53(+1.20%) |
May 19, 2017 | 44.33 | 44.50 | 43.91 | 44.33 | 442,067 | +0.24(+0.54%) |
May 18, 2017 | 44.16 | 44.51 | 44.03 | 44.09 | 652,011 | -0.18(-0.41%) |
May 17, 2017 | 43.68 | 44.46 | 43.56 | 44.27 | 503,197 | +0.25(+0.57%) |
May 16, 2017 | 44.37 | 44.37 | 43.63 | 44.02 | 758,254 | -0.24(-0.54%) |
May 15, 2017 | 44.04 | 44.50 | 44.04 | 44.26 | 525,493 | +0.22(+0.50%) |
May 12, 2017 | 43.55 | 44.06 | 43.29 | 44.04 | 289,475 | +0.54(+1.24%) |
May 11, 2017 | 44.00 | 44.03 | 43.38 | 43.50 | 582,591 | -0.50(-1.14%) |
May 10, 2017 | 44.28 | 44.63 | 43.90 | 44.00 | 556,361 | -0.29(-0.65%) |
May 09, 2017 | 43.88 | 44.67 | 43.75 | 44.29 | 751,632 | +0.42(+0.96%) |
May 08, 2017 | 43.69 | 43.94 | 43.36 | 43.87 | 556,152 | +0.05(+0.11%) |
May 05, 2017 | 43.21 | 44.20 | 43.14 | 43.82 | 1,250,308 | +0.66(+1.53%) |
May 04, 2017 | 42.18 | 43.27 | 41.68 | 43.16 | 1,123,698 | +1.22(+2.91%) |
May 03, 2017 | 42.06 | 42.61 | 41.80 | 41.94 | 717,425 | -0.15(-0.36%) |
May 02, 2017 | 42.18 | 42.47 | 41.99 | 42.09 | 861,761 | -0.07(-0.17%) |
May 01, 2017 | 41.77 | 42.34 | 41.68 | 42.16 | 999,257 | +0.50(+1.20%) |
Apr 28, 2017 | 41.05 | 41.91 | 40.95 | 41.66 | 868,275 | +0.62(+1.51%) |
Apr 27, 2017 | 40.84 | 41.51 | 40.66 | 41.04 | 422,107 | +0.35(+0.86%) |
Apr 26, 2017 | 40.49 | 40.79 | 40.49 | 40.69 | 334,125 | +0.12(+0.30%) |
Apr 25, 2017 | 40.39 | 40.66 | 40.36 | 40.57 | 344,090 | +0.31(+0.77%) |
Apr 24, 2017 | 41.17 | 41.17 | 40.13 | 40.26 | 433,389 | +0.29(+0.73%) |
Apr 21, 2017 | 40.16 | 40.27 | 39.65 | 39.97 | 709,438 | -0.27(-0.67%) |
Apr 20, 2017 | 40.41 | 40.66 | 40.22 | 40.24 | 467,331 | -0.04(-0.10%) |
Apr 19, 2017 | 40.48 | 40.65 | 40.05 | 40.28 | 688,770 | +0.04(+0.10%) |
Apr 18, 2017 | 40.08 | 40.08 | 39.80 | 40.24 | 437,611 | +0.01(+0.02%) |
Apr 17, 2017 | 40.02 | 40.40 | 40.02 | 40.23 | 601,072 | +0.39(+0.98%) |
Apr 13, 2017 | 39.90 | 40.07 | 39.69 | 39.84 | 415,925 | -0.13(-0.33%) |
Apr 12, 2017 | 39.65 | 40.02 | 39.59 | 39.97 | 398,268 | +0.26(+0.65%) |
Apr 11, 2017 | 39.49 | 39.71 | 39.25 | 39.71 | 277,323 | +0.21(+0.53%) |
Apr 10, 2017 | 39.39 | 39.75 | 39.23 | 39.50 | 326,813 | +0.13(+0.33%) |
Apr 07, 2017 | 39.20 | 39.53 | 39.12 | 39.37 | 437,304 | +0.16(+0.41%) |
Apr 06, 2017 | 39.44 | 39.54 | 39.00 | 39.21 | 213,733 | -0.14(-0.36%) |
Apr 05, 2017 | 39.60 | 39.82 | 39.26 | 39.35 | 452,675 | -0.24(-0.61%) |
Apr 04, 2017 | 39.69 | 39.79 | 39.35 | 39.59 | 529,587 | -0.12(-0.30%) |
Apr 03, 2017 | 39.71 | 40.00 | 39.40 | 39.71 | 851,947 | +0.15(+0.38%) |
Mar 31, 2017 | 39.01 | 39.65 | 38.71 | 39.56 | 497,373 | +0.51(+1.31%) |
Mar 30, 2017 | 38.89 | 39.07 | 38.53 | 39.05 | 272,000 | +0.04(+0.10%) |
Mar 29, 2017 | 38.36 | 39.02 | 38.30 | 39.01 | 385,114 | +0.46(+1.19%) |
Mar 28, 2017 | 38.62 | 38.76 | 38.30 | 38.55 | 345,209 | -0.07(-0.18%) |
Mar 27, 2017 | 38.53 | 38.77 | 38.05 | 38.62 | 228,579 | -0.02(-0.05%) |
Mar 24, 2017 | 39.19 | 39.31 | 38.60 | 38.64 | 310,354 | -0.41(-1.05%) |
Mar 23, 2017 | 38.51 | 39.35 | 38.24 | 39.05 | 223,667 | +0.48(+1.24%) |
Mar 22, 2017 | 38.55 | 38.77 | 38.27 | 38.57 | 388,157 | +0.05(+0.13%) |
Mar 21, 2017 | 39.31 | 39.39 | 38.50 | 38.52 | 363,429 | -0.49(-1.26%) |
Mar 20, 2017 | 39.17 | 39.42 | 38.80 | 39.01 | 384,255 | -0.19(-0.48%) |
Mar 17, 2017 | 39.33 | 39.41 | 39.06 | 39.20 | 264,933 | -0.07(-0.18%) |
Mar 16, 2017 | 39.35 | 39.45 | 39.10 | 39.27 | 321,888 | +0.06(+0.15%) |
Mar 15, 2017 | 39.22 | 39.35 | 38.68 | 39.21 | 374,457 | +0.19(+0.49%) |
Mar 14, 2017 | 39.19 | 39.40 | 38.69 | 39.02 | 339,299 | -0.26(-0.66%) |
Mar 13, 2017 | 39.17 | 39.33 | 39.00 | 39.28 | 380,468 | +0.12(+0.31%) |
Mar 10, 2017 | 38.66 | 39.25 | 38.60 | 39.16 | 530,309 | +0.75(+1.95%) |
Mar 09, 2017 | 38.24 | 38.44 | 37.84 | 38.41 | 633,951 | +0.26(+0.68%) |
Mar 08, 2017 | 38.66 | 38.75 | 38.07 | 38.15 | 948,616 | -0.50(-1.29%) |
Mar 07, 2017 | 38.82 | 39.14 | 38.61 | 38.65 | 246,797 | -0.06(-0.15%) |
Mar 06, 2017 | 39.15 | 39.15 | 38.25 | 38.71 | 355,598 | -0.41(-1.05%) |
Mar 03, 2017 | 38.98 | 39.33 | 38.74 | 39.12 | 368,184 | +0.20(+0.51%) |
Mar 02, 2017 | 38.95 | 39.38 | 38.49 | 38.92 | 738,233 | -0.25(-0.64%) |