Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 44.32 | 45.04 | 44.32 | 44.49 | 534,478 | +0.04(+0.08%) |
May 30, 2017 | 44.26 | 44.52 | 44.15 | 44.45 | 331,820 | +0.32(+0.74%) |
May 26, 2017 | 44.18 | 44.36 | 44.04 | 44.12 | 368,274 | +0.03(+0.06%) |
May 25, 2017 | 43.93 | 44.22 | 43.78 | 44.10 | 515,315 | -0.03(-0.06%) |
May 24, 2017 | 44.10 | 44.33 | 43.97 | 44.12 | 470,318 | -0.03(-0.06%) |
May 23, 2017 | 44.17 | 44.48 | 44.07 | 44.15 | 273,713 | -0.15(-0.34%) |
May 22, 2017 | 44.53 | 44.55 | 44.23 | 44.30 | 322,403 | -0.33(-0.75%) |
May 19, 2017 | 44.74 | 44.74 | 44.36 | 44.63 | 524,909 | -0.20(-0.43%) |
May 18, 2017 | 45.09 | 45.18 | 44.64 | 44.83 | 599,840 | -0.13(-0.29%) |
May 17, 2017 | 44.52 | 45.02 | 44.33 | 44.96 | 1,129,166 | +1.16(+2.65%) |
May 16, 2017 | 43.71 | 44.11 | 43.69 | 43.80 | 210,555 | -0.03(-0.06%) |
May 15, 2017 | 43.99 | 43.99 | 43.61 | 43.83 | 251,876 | -0.31(-0.69%) |
May 12, 2017 | 44.08 | 44.26 | 44.04 | 44.13 | 370,793 | +0.20(+0.46%) |
May 11, 2017 | 43.80 | 44.32 | 43.75 | 43.93 | 600,120 | +0.30(+0.68%) |
May 10, 2017 | 43.99 | 44.03 | 43.58 | 43.63 | 289,948 | -0.28(-0.63%) |
May 09, 2017 | 43.80 | 44.06 | 43.74 | 43.91 | 356,749 | +0.04(+0.08%) |
May 08, 2017 | 43.79 | 44.06 | 43.70 | 43.87 | 249,829 | +0.16(+0.36%) |
May 05, 2017 | 43.80 | 44.14 | 43.70 | 43.71 | 287,794 | -0.27(-0.61%) |
May 04, 2017 | 43.83 | 44.27 | 43.78 | 43.98 | 293,408 | +0.09(+0.21%) |
May 03, 2017 | 43.85 | 44.09 | 43.78 | 43.89 | 329,333 | +0.24(+0.55%) |
May 02, 2017 | 43.38 | 43.77 | 43.29 | 43.65 | 260,028 | +0.20(+0.47%) |
May 01, 2017 | 43.46 | 43.73 | 43.29 | 43.45 | 352,211 | -0.20(-0.47%) |
Apr 28, 2017 | 43.06 | 43.66 | 43.06 | 43.65 | 440,615 | +0.55(+1.27%) |
Apr 27, 2017 | 42.98 | 43.23 | 42.85 | 43.10 | 323,845 | +0.06(+0.13%) |
Apr 26, 2017 | 43.32 | 43.32 | 42.82 | 43.05 | 514,325 | -0.27(-0.62%) |
Apr 25, 2017 | 43.32 | 43.35 | 43.11 | 43.32 | 647,290 | -0.42(-0.96%) |
Apr 24, 2017 | 43.66 | 43.85 | 43.60 | 43.73 | 468,483 | -0.57(-1.28%) |
Apr 21, 2017 | 44.23 | 44.43 | 44.17 | 44.30 | 349,620 | +0.15(+0.34%) |
Apr 20, 2017 | 44.56 | 44.62 | 44.13 | 44.15 | 513,226 | -0.59(-1.33%) |
Apr 19, 2017 | 44.79 | 44.82 | 44.36 | 44.75 | 553,848 | -0.15(-0.33%) |
Apr 18, 2017 | 45.12 | 45.27 | 44.86 | 44.89 | 464,127 | -0.01(-0.02%) |
Apr 17, 2017 | 45.32 | 45.44 | 44.90 | 44.90 | 373,873 | -0.56(-1.23%) |
Apr 13, 2017 | 45.08 | 45.46 | 44.89 | 45.46 | 461,898 | +0.46(+1.03%) |
Apr 12, 2017 | 44.48 | 45.03 | 44.48 | 45.00 | 416,049 | +0.59(+1.34%) |
Apr 11, 2017 | 44.92 | 44.99 | 44.40 | 44.40 | 423,937 | -0.34(-0.77%) |
Apr 10, 2017 | 44.86 | 44.96 | 44.42 | 44.75 | 283,654 | -0.10(-0.23%) |
Apr 07, 2017 | 44.93 | 45.10 | 44.69 | 44.85 | 468,711 | +0.01(+0.02%) |
Apr 06, 2017 | 45.20 | 45.40 | 44.81 | 44.84 | 514,642 | -0.40(-0.88%) |
Apr 05, 2017 | 44.44 | 45.32 | 44.23 | 45.24 | 924,916 | +0.48(+1.08%) |
Apr 04, 2017 | 44.75 | 44.90 | 44.52 | 44.75 | 476,281 | +0.06(+0.12%) |
Apr 03, 2017 | 44.06 | 44.82 | 44.03 | 44.70 | 804,388 | +0.51(+1.16%) |
Mar 31, 2017 | 44.24 | 44.38 | 44.01 | 44.19 | 384,592 | -0.12(-0.27%) |
Mar 30, 2017 | 44.61 | 44.62 | 44.26 | 44.31 | 428,707 | -0.31(-0.69%) |
Mar 29, 2017 | 44.82 | 44.93 | 44.56 | 44.62 | 453,744 | -0.17(-0.37%) |
Mar 28, 2017 | 45.27 | 45.32 | 44.75 | 44.78 | 410,940 | -0.35(-0.78%) |
Mar 27, 2017 | 45.78 | 45.92 | 45.02 | 45.14 | 1,152,009 | -0.10(-0.23%) |
Mar 24, 2017 | 45.08 | 45.42 | 44.88 | 45.24 | 778,509 | -0.02(-0.04%) |
Mar 23, 2017 | 45.48 | 45.62 | 44.95 | 45.26 | 719,844 | -0.27(-0.59%) |
Mar 22, 2017 | 45.60 | 45.92 | 45.41 | 45.53 | 1,241,854 | +0.01(+0.02%) |
Mar 21, 2017 | 44.07 | 45.53 | 44.04 | 45.52 | 1,231,903 | +1.20(+2.72%) |
Mar 20, 2017 | 44.13 | 44.41 | 44.09 | 44.31 | 350,678 | +0.23(+0.51%) |
Mar 17, 2017 | 44.15 | 44.44 | 44.01 | 44.09 | 367,328 | -0.15(-0.34%) |
Mar 16, 2017 | 44.14 | 44.36 | 44.07 | 44.23 | 383,572 | -0.10(-0.23%) |
Mar 15, 2017 | 44.80 | 44.90 | 44.23 | 44.34 | 1,091,975 | -0.69(-1.53%) |
Mar 14, 2017 | 45.00 | 45.35 | 44.96 | 45.02 | 404,198 | +0.21(+0.48%) |
Mar 13, 2017 | 45.01 | 45.01 | 44.63 | 44.81 | 440,133 | -0.09(-0.21%) |
Mar 10, 2017 | 44.80 | 45.27 | 44.78 | 44.90 | 551,175 | -0.21(-0.47%) |
Mar 09, 2017 | 44.96 | 45.24 | 44.73 | 45.12 | 322,514 | +0.20(+0.43%) |
Mar 08, 2017 | 44.47 | 44.95 | 44.36 | 44.92 | 878,477 | +0.27(+0.60%) |
Mar 07, 2017 | 44.44 | 44.69 | 44.33 | 44.65 | 316,431 | +0.33(+0.75%) |
Mar 06, 2017 | 44.30 | 44.57 | 44.25 | 44.32 | 470,085 | +0.26(+0.59%) |
Mar 03, 2017 | 44.00 | 44.26 | 43.79 | 44.06 | 746,514 | +0.07(+0.17%) |
Mar 02, 2017 | 43.51 | 44.04 | 43.51 | 43.98 | 428,116 | +0.51(+1.17%) |