Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 44.46 | 44.46 | 43.70 | 44.13 | 40,937 | -0.27(-0.60%) |
May 30, 2017 | 44.61 | 44.61 | 44.36 | 44.39 | 21,178 | -0.46(-1.03%) |
May 26, 2017 | 44.74 | 44.89 | 44.66 | 44.85 | 12,579 | +0.04(+0.10%) |
May 25, 2017 | 44.58 | 44.96 | 44.58 | 44.81 | 18,418 | +0.35(+0.80%) |
May 24, 2017 | 44.45 | 44.51 | 44.28 | 44.45 | 19,681 | +0.08(+0.18%) |
May 23, 2017 | 44.16 | 44.51 | 43.75 | 44.37 | 28,847 | +0.27(+0.62%) |
May 22, 2017 | 44.17 | 44.26 | 43.92 | 44.10 | 37,662 | +0.12(+0.28%) |
May 19, 2017 | 43.70 | 44.25 | 43.70 | 43.97 | 14,748 | +0.32(+0.73%) |
May 18, 2017 | 43.43 | 43.80 | 43.43 | 43.66 | 21,267 | +0.21(+0.49%) |
May 17, 2017 | 44.47 | 44.54 | 43.40 | 43.44 | 23,247 | -1.74(-3.86%) |
May 16, 2017 | 45.36 | 45.36 | 44.92 | 45.19 | 26,559 | -0.04(-0.10%) |
May 15, 2017 | 44.77 | 45.29 | 44.77 | 45.23 | 28,857 | +0.58(+1.29%) |
May 12, 2017 | 44.74 | 44.74 | 44.48 | 44.66 | 14,977 | -0.26(-0.57%) |
May 11, 2017 | 45.06 | 45.06 | 44.51 | 44.91 | 27,361 | -0.28(-0.63%) |
May 10, 2017 | 45.06 | 45.21 | 44.94 | 45.20 | 8,695 | +0.02(+0.04%) |
May 09, 2017 | 45.20 | 45.36 | 45.14 | 45.18 | 12,022 | +0.10(+0.22%) |
May 08, 2017 | 45.31 | 45.31 | 45.00 | 45.08 | 21,757 | -0.22(-0.49%) |
May 05, 2017 | 45.36 | 45.37 | 45.14 | 45.30 | 13,234 | -0.12(-0.27%) |
May 04, 2017 | 45.69 | 45.69 | 45.31 | 45.43 | 6,045 | -0.06(-0.14%) |
May 03, 2017 | 45.14 | 45.51 | 45.14 | 45.49 | 27,378 | +0.24(+0.53%) |
May 02, 2017 | 45.23 | 45.26 | 44.95 | 45.25 | 26,424 | +0.06(+0.14%) |
May 01, 2017 | 45.09 | 45.28 | 44.98 | 45.19 | 22,207 | +0.27(+0.61%) |
Apr 28, 2017 | 44.96 | 45.23 | 44.87 | 44.91 | 73,744 | +0.02(+0.04%) |
Apr 27, 2017 | 45.62 | 45.62 | 44.78 | 44.90 | 13,515 | -0.67(-1.48%) |
Apr 26, 2017 | 45.43 | 45.82 | 45.34 | 45.57 | 28,866 | +0.10(+0.21%) |
Apr 25, 2017 | 45.61 | 45.73 | 45.46 | 45.47 | 107,657 | +0.27(+0.59%) |
Apr 24, 2017 | 45.34 | 45.47 | 45.14 | 45.21 | 38,737 | +0.82(+1.86%) |
Apr 21, 2017 | 44.74 | 44.79 | 44.26 | 44.38 | 13,357 | -0.35(-0.79%) |
Apr 20, 2017 | 44.35 | 44.82 | 44.19 | 44.74 | 31,061 | +0.81(+1.83%) |
Apr 19, 2017 | 44.06 | 44.28 | 43.85 | 43.93 | 34,111 | +0.16(+0.36%) |
Apr 18, 2017 | 43.68 | 43.88 | 43.35 | 43.77 | 30,743 | -0.23(-0.52%) |
Apr 17, 2017 | 43.50 | 44.04 | 43.35 | 44.00 | 26,499 | +0.60(+1.39%) |
Apr 13, 2017 | 43.72 | 44.08 | 43.37 | 43.40 | 59,842 | -0.43(-0.99%) |
Apr 12, 2017 | 44.21 | 44.21 | 43.77 | 43.83 | 49,222 | -0.43(-0.96%) |
Apr 11, 2017 | 44.28 | 44.28 | 43.83 | 44.26 | 25,420 | -0.19(-0.44%) |
Apr 10, 2017 | 44.64 | 44.91 | 44.29 | 44.45 | 35,473 | -0.23(-0.52%) |
Apr 07, 2017 | 44.38 | 44.87 | 44.38 | 44.68 | 18,458 | -0.01(-0.02%) |
Apr 06, 2017 | 44.32 | 44.82 | 44.16 | 44.69 | 23,982 | +0.40(+0.90%) |
Apr 05, 2017 | 45.19 | 45.25 | 44.28 | 44.29 | 33,068 | -0.52(-1.17%) |
Apr 04, 2017 | 44.86 | 45.09 | 44.73 | 44.82 | 120,269 | -0.22(-0.49%) |
Apr 03, 2017 | 45.43 | 45.43 | 44.65 | 45.04 | 101,402 | -0.35(-0.78%) |
Mar 31, 2017 | 45.28 | 45.63 | 45.24 | 45.39 | 21,905 | -0.10(-0.21%) |
Mar 30, 2017 | 44.96 | 45.54 | 44.91 | 45.49 | 45,513 | +0.60(+1.34%) |
Mar 29, 2017 | 45.15 | 45.15 | 44.70 | 44.89 | 57,167 | -0.06(-0.14%) |
Mar 28, 2017 | 44.20 | 45.17 | 44.20 | 44.95 | 348,616 | +0.64(+1.44%) |
Mar 27, 2017 | 43.87 | 44.38 | 43.54 | 44.31 | 660,291 | -0.48(-1.07%) |
Mar 24, 2017 | 45.02 | 45.22 | 44.57 | 44.79 | 20,628 | -0.11(-0.25%) |
Mar 23, 2017 | 44.76 | 45.25 | 44.75 | 44.90 | 59,383 | +0.12(+0.28%) |
Mar 22, 2017 | 44.58 | 45.02 | 44.42 | 44.78 | 145,445 | -0.18(-0.39%) |
Mar 21, 2017 | 46.51 | 46.69 | 44.88 | 44.95 | 142,612 | -1.52(-3.26%) |
Mar 20, 2017 | 46.73 | 46.80 | 46.46 | 46.47 | 23,970 | -0.33(-0.70%) |
Mar 17, 2017 | 47.45 | 47.45 | 46.79 | 46.80 | 676,266 | -0.56(-1.19%) |
Mar 16, 2017 | 47.02 | 47.47 | 47.02 | 47.36 | 65,929 | +0.57(+1.22%) |
Mar 15, 2017 | 46.70 | 47.05 | 46.52 | 46.79 | 79,077 | +0.14(+0.30%) |
Mar 14, 2017 | 46.61 | 46.66 | 46.34 | 46.65 | 31,456 | -0.14(-0.30%) |
Mar 13, 2017 | 46.62 | 46.94 | 46.60 | 46.79 | 59,587 | +0.19(+0.40%) |
Mar 10, 2017 | 46.80 | 46.91 | 46.32 | 46.60 | 36,577 | +0.05(+0.11%) |
Mar 09, 2017 | 46.49 | 46.78 | 46.40 | 46.55 | 75,978 | +0.19(+0.42%) |
Mar 08, 2017 | 46.73 | 46.98 | 46.35 | 46.36 | 19,305 | -0.04(-0.08%) |
Mar 07, 2017 | 46.58 | 46.58 | 46.34 | 46.39 | 107,300 | -0.22(-0.47%) |
Mar 06, 2017 | 46.55 | 46.71 | 46.36 | 46.61 | 40,651 | -0.18(-0.40%) |
Mar 03, 2017 | 46.63 | 46.94 | 46.49 | 46.80 | 119,984 | +0.20(+0.44%) |
Mar 02, 2017 | 47.41 | 47.41 | 46.57 | 46.59 | 86,497 | -0.79(-1.67%) |