Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 43.20 | 43.67 | 43.07 | 43.48 | 927,914 | +0.27(+0.62%) |
May 30, 2017 | 43.32 | 43.46 | 42.89 | 43.21 | 390,054 | -0.28(-0.64%) |
May 26, 2017 | 43.52 | 43.73 | 43.23 | 43.49 | 445,753 | -0.02(-0.04%) |
May 25, 2017 | 44.09 | 44.26 | 43.51 | 43.51 | 423,891 | -0.23(-0.53%) |
May 24, 2017 | 43.77 | 44.13 | 43.40 | 43.74 | 417,850 | +0.29(+0.67%) |
May 23, 2017 | 44.01 | 44.04 | 43.06 | 43.44 | 728,046 | -0.31(-0.72%) |
May 22, 2017 | 44.07 | 44.47 | 43.69 | 43.76 | 731,299 | -0.24(-0.55%) |
May 19, 2017 | 43.89 | 44.51 | 43.46 | 44.00 | 517,651 | +0.28(+0.63%) |
May 18, 2017 | 44.48 | 44.83 | 43.37 | 43.73 | 705,490 | -0.61(-1.37%) |
May 17, 2017 | 45.63 | 45.85 | 44.33 | 44.33 | 738,690 | -1.29(-2.83%) |
May 16, 2017 | 45.50 | 45.71 | 45.21 | 45.63 | 323,423 | +0.06(+0.14%) |
May 15, 2017 | 45.60 | 45.86 | 45.33 | 45.56 | 541,513 | +0.14(+0.31%) |
May 12, 2017 | 45.99 | 46.22 | 45.24 | 45.42 | 527,244 | -0.56(-1.22%) |
May 11, 2017 | 46.34 | 46.34 | 45.69 | 45.98 | 652,136 | -0.54(-1.17%) |
May 10, 2017 | 44.91 | 46.72 | 44.88 | 46.52 | 1,124,004 | +1.61(+3.59%) |
May 09, 2017 | 44.49 | 44.92 | 44.11 | 44.91 | 556,582 | +0.38(+0.85%) |
May 08, 2017 | 43.07 | 44.85 | 43.07 | 44.53 | 1,290,233 | +0.98(+2.24%) |
May 05, 2017 | 42.77 | 44.07 | 42.65 | 43.55 | 1,562,355 | +0.80(+1.86%) |
May 04, 2017 | 43.55 | 44.32 | 41.63 | 42.76 | 2,049,254 | -1.03(-2.35%) |
May 03, 2017 | 44.04 | 44.33 | 43.45 | 43.79 | 992,722 | -0.07(-0.16%) |
May 02, 2017 | 44.01 | 44.44 | 43.72 | 43.86 | 593,174 | -0.15(-0.34%) |
May 01, 2017 | 43.87 | 44.08 | 43.37 | 44.01 | 665,918 | +0.54(+1.23%) |
Apr 28, 2017 | 43.39 | 43.59 | 43.04 | 43.48 | 1,413,909 | +0.10(+0.24%) |
Apr 27, 2017 | 43.44 | 43.67 | 42.84 | 43.37 | 765,733 | -0.07(-0.16%) |
Apr 26, 2017 | 44.88 | 44.96 | 43.33 | 43.44 | 1,085,310 | -1.51(-3.36%) |
Apr 25, 2017 | 44.03 | 45.06 | 44.03 | 44.96 | 703,402 | +0.94(+2.13%) |
Apr 24, 2017 | 44.07 | 44.47 | 43.64 | 44.02 | 1,623,236 | +0.43(+0.98%) |
Apr 21, 2017 | 43.60 | 43.91 | 43.37 | 43.59 | 559,468 | +0.02(+0.04%) |
Apr 20, 2017 | 43.32 | 43.69 | 43.22 | 43.58 | 421,035 | +0.28(+0.65%) |
Apr 19, 2017 | 43.54 | 43.66 | 43.30 | 43.30 | 564,882 | -0.18(-0.42%) |
Apr 18, 2017 | 43.30 | 43.64 | 43.08 | 43.48 | 417,983 | +0.09(+0.22%) |
Apr 17, 2017 | 42.56 | 43.40 | 42.52 | 43.38 | 390,116 | +0.87(+2.04%) |
Apr 13, 2017 | 42.71 | 42.93 | 42.40 | 42.52 | 480,774 | -0.09(-0.22%) |
Apr 12, 2017 | 42.35 | 42.61 | 42.16 | 42.61 | 535,758 | +0.24(+0.56%) |
Apr 11, 2017 | 42.25 | 42.50 | 41.95 | 42.37 | 994,827 | +0.06(+0.15%) |
Apr 10, 2017 | 42.43 | 42.83 | 42.19 | 42.31 | 580,674 | -0.08(-0.19%) |
Apr 07, 2017 | 42.47 | 42.63 | 42.19 | 42.39 | 1,044,262 | -0.20(-0.48%) |
Apr 06, 2017 | 42.61 | 42.85 | 42.27 | 42.59 | 599,246 | +0.02(+0.04%) |
Apr 05, 2017 | 42.56 | 43.29 | 42.47 | 42.58 | 1,063,742 | +0.01(+0.02%) |
Apr 04, 2017 | 43.33 | 43.45 | 42.32 | 42.57 | 1,015,627 | -0.67(-1.55%) |
Apr 03, 2017 | 44.03 | 44.29 | 42.95 | 43.24 | 1,254,642 | -0.48(-1.10%) |
Mar 31, 2017 | 43.44 | 43.97 | 43.13 | 43.72 | 962,434 | +0.17(+0.40%) |
Mar 30, 2017 | 43.02 | 43.81 | 43.01 | 43.55 | 928,951 | +0.48(+1.12%) |
Mar 29, 2017 | 43.14 | 43.30 | 42.51 | 43.07 | 779,509 | -0.02(-0.04%) |
Mar 28, 2017 | 42.64 | 43.26 | 42.48 | 43.08 | 609,674 | +0.39(+0.92%) |
Mar 27, 2017 | 42.11 | 43.03 | 42.00 | 42.69 | 1,154,776 | +0.16(+0.37%) |
Mar 24, 2017 | 42.85 | 43.04 | 42.28 | 42.53 | 833,815 | -0.13(-0.30%) |
Mar 23, 2017 | 42.18 | 43.16 | 41.75 | 42.66 | 1,855,564 | +0.48(+1.14%) |
Mar 22, 2017 | 41.39 | 42.33 | 41.08 | 42.18 | 1,083,757 | +0.72(+1.73%) |
Mar 21, 2017 | 42.13 | 42.58 | 41.37 | 41.46 | 1,144,403 | -0.51(-1.22%) |
Mar 20, 2017 | 41.30 | 41.98 | 41.22 | 41.97 | 939,256 | +0.68(+1.64%) |
Mar 17, 2017 | 41.19 | 42.14 | 41.10 | 41.30 | 3,072,017 | +0.10(+0.25%) |
Mar 16, 2017 | 40.66 | 41.27 | 40.62 | 41.19 | 1,134,333 | +0.40(+0.98%) |
Mar 15, 2017 | 39.68 | 40.93 | 39.67 | 40.79 | 1,401,641 | +1.10(+2.78%) |
Mar 14, 2017 | 39.75 | 39.95 | 39.36 | 39.69 | 1,006,015 | -0.07(-0.18%) |
Mar 13, 2017 | 38.77 | 39.79 | 38.75 | 39.76 | 1,370,642 | +1.09(+2.81%) |
Mar 10, 2017 | 39.15 | 39.39 | 38.35 | 38.67 | 1,386,075 | -0.35(-0.89%) |
Mar 09, 2017 | 39.47 | 39.60 | 38.77 | 39.02 | 1,111,878 | -0.58(-1.47%) |
Mar 08, 2017 | 39.36 | 39.87 | 39.36 | 39.60 | 1,047,267 | +0.07(+0.18%) |
Mar 07, 2017 | 39.53 | 39.87 | 39.41 | 39.53 | 1,079,736 | -0.12(-0.30%) |
Mar 06, 2017 | 39.63 | 39.80 | 39.36 | 39.65 | 1,217,690 | -0.24(-0.61%) |
Mar 03, 2017 | 39.38 | 40.14 | 39.06 | 39.89 | 1,718,256 | +0.54(+1.36%) |
Mar 02, 2017 | 39.12 | 40.04 | 38.92 | 39.36 | 2,513,359 | +0.24(+0.62%) |