Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 44.03 | 44.59 | 43.83 | 44.49 | 240,295 | +0.38(+0.85%) |
May 30, 2017 | 44.35 | 44.68 | 44.04 | 44.11 | 112,366 | -0.48(-1.08%) |
May 26, 2017 | 44.72 | 45.17 | 44.43 | 44.59 | 122,326 | -0.31(-0.70%) |
May 25, 2017 | 44.41 | 45.04 | 44.41 | 44.91 | 116,526 | +0.61(+1.39%) |
May 24, 2017 | 44.25 | 45.08 | 44.25 | 44.29 | 95,625 | -0.10(-0.22%) |
May 23, 2017 | 44.17 | 44.62 | 43.83 | 44.39 | 106,946 | +0.24(+0.54%) |
May 22, 2017 | 43.38 | 44.36 | 43.38 | 44.15 | 159,823 | +0.86(+1.99%) |
May 19, 2017 | 43.31 | 43.97 | 42.88 | 43.29 | 235,622 | -0.14(-0.31%) |
May 18, 2017 | 43.31 | 43.89 | 43.23 | 43.42 | 159,469 | +0.19(+0.44%) |
May 17, 2017 | 43.26 | 43.58 | 42.68 | 43.23 | 162,460 | -0.02(-0.06%) |
May 16, 2017 | 43.62 | 43.75 | 43.17 | 43.26 | 156,229 | -0.42(-0.97%) |
May 15, 2017 | 44.00 | 44.09 | 43.60 | 43.68 | 95,510 | +0.03(+0.07%) |
May 12, 2017 | 44.02 | 44.28 | 43.55 | 43.65 | 114,224 | -0.42(-0.96%) |
May 11, 2017 | 44.45 | 44.45 | 43.69 | 44.07 | 170,097 | -0.45(-1.02%) |
May 10, 2017 | 44.82 | 45.31 | 44.52 | 44.52 | 163,040 | -0.10(-0.21%) |
May 09, 2017 | 44.81 | 45.26 | 44.52 | 44.62 | 188,348 | -0.26(-0.59%) |
May 08, 2017 | 45.20 | 45.32 | 44.63 | 44.88 | 110,345 | -0.38(-0.83%) |
May 05, 2017 | 45.49 | 45.49 | 45.15 | 45.26 | 155,169 | +0.00(+0.00%) |
May 04, 2017 | 45.36 | 45.63 | 44.96 | 45.26 | 138,888 | +0.10(+0.21%) |
May 03, 2017 | 45.20 | 45.53 | 44.82 | 45.16 | 155,666 | -0.19(-0.42%) |
May 02, 2017 | 45.45 | 45.63 | 45.17 | 45.35 | 154,044 | -0.22(-0.49%) |
May 01, 2017 | 45.63 | 45.75 | 45.00 | 45.58 | 172,996 | -0.09(-0.19%) |
Apr 28, 2017 | 46.53 | 46.56 | 45.66 | 45.67 | 598,757 | -0.66(-1.43%) |
Apr 27, 2017 | 46.38 | 46.58 | 45.89 | 46.33 | 219,499 | +0.00(+0.00%) |
Apr 26, 2017 | 46.26 | 46.81 | 46.01 | 46.33 | 310,555 | +0.07(+0.16%) |
Apr 25, 2017 | 45.09 | 46.54 | 44.91 | 46.26 | 315,879 | +1.54(+3.44%) |
Apr 24, 2017 | 44.36 | 44.80 | 43.78 | 44.72 | 337,721 | +1.22(+2.81%) |
Apr 21, 2017 | 41.96 | 43.81 | 41.96 | 43.49 | 376,999 | +1.19(+2.81%) |
Apr 20, 2017 | 44.84 | 45.80 | 41.91 | 42.31 | 992,492 | -4.45(-9.51%) |
Apr 19, 2017 | 46.81 | 47.00 | 46.58 | 46.75 | 122,036 | +0.21(+0.45%) |
Apr 18, 2017 | 45.93 | 46.55 | 45.93 | 46.54 | 125,136 | +0.20(+0.43%) |
Apr 17, 2017 | 45.83 | 46.38 | 45.67 | 46.34 | 103,408 | +0.77(+1.70%) |
Apr 13, 2017 | 45.84 | 46.09 | 45.47 | 45.57 | 116,561 | -0.61(-1.33%) |
Apr 12, 2017 | 46.64 | 46.75 | 45.98 | 46.18 | 119,867 | -0.61(-1.30%) |
Apr 11, 2017 | 46.02 | 46.80 | 45.94 | 46.79 | 138,232 | +0.49(+1.07%) |
Apr 10, 2017 | 45.79 | 46.34 | 45.62 | 46.30 | 181,541 | +0.53(+1.15%) |
Apr 07, 2017 | 46.02 | 46.04 | 45.45 | 45.77 | 198,780 | -0.25(-0.54%) |
Apr 06, 2017 | 46.13 | 46.13 | 45.60 | 46.02 | 161,300 | -0.20(-0.43%) |
Apr 05, 2017 | 47.01 | 47.33 | 46.20 | 46.22 | 207,835 | -0.61(-1.30%) |
Apr 04, 2017 | 46.58 | 47.23 | 46.58 | 46.82 | 160,662 | +0.15(+0.32%) |
Apr 03, 2017 | 47.89 | 48.09 | 46.66 | 46.67 | 241,829 | -1.23(-2.57%) |
Mar 31, 2017 | 47.45 | 48.17 | 47.17 | 47.90 | 246,110 | +0.54(+1.15%) |
Mar 30, 2017 | 46.36 | 47.49 | 46.32 | 47.36 | 193,023 | +1.09(+2.36%) |
Mar 29, 2017 | 46.58 | 46.66 | 46.11 | 46.26 | 127,505 | -0.57(-1.21%) |
Mar 28, 2017 | 46.85 | 47.09 | 46.52 | 46.83 | 238,239 | -0.26(-0.54%) |
Mar 27, 2017 | 46.09 | 47.21 | 46.09 | 47.09 | 113,799 | +0.41(+0.89%) |
Mar 24, 2017 | 46.93 | 47.17 | 46.56 | 46.67 | 119,821 | -0.22(-0.48%) |
Mar 23, 2017 | 46.54 | 47.29 | 46.52 | 46.89 | 81,120 | +0.33(+0.70%) |
Mar 22, 2017 | 46.66 | 47.40 | 46.34 | 46.57 | 143,393 | -0.41(-0.87%) |
Mar 21, 2017 | 47.88 | 47.88 | 46.89 | 46.97 | 149,755 | -0.60(-1.26%) |
Mar 20, 2017 | 48.02 | 48.22 | 47.45 | 47.57 | 156,543 | -0.48(-1.00%) |
Mar 17, 2017 | 47.37 | 48.10 | 47.02 | 48.05 | 661,278 | +0.65(+1.36%) |
Mar 16, 2017 | 47.96 | 48.01 | 47.27 | 47.41 | 139,768 | -0.39(-0.82%) |
Mar 15, 2017 | 46.92 | 47.96 | 46.78 | 47.80 | 276,643 | +1.06(+2.27%) |
Mar 14, 2017 | 46.30 | 46.83 | 46.13 | 46.73 | 127,936 | +0.32(+0.69%) |
Mar 13, 2017 | 46.42 | 46.89 | 46.07 | 46.42 | 136,979 | -0.07(-0.15%) |
Mar 10, 2017 | 46.16 | 46.64 | 45.84 | 46.49 | 235,010 | +0.61(+1.32%) |
Mar 09, 2017 | 45.70 | 46.05 | 45.70 | 45.88 | 145,947 | +0.10(+0.23%) |
Mar 08, 2017 | 45.80 | 46.14 | 45.56 | 45.78 | 190,046 | +0.17(+0.37%) |
Mar 07, 2017 | 45.49 | 45.97 | 45.35 | 45.61 | 167,758 | -0.04(-0.09%) |
Mar 06, 2017 | 45.76 | 45.88 | 45.51 | 45.65 | 206,718 | -0.32(-0.69%) |
Mar 03, 2017 | 46.43 | 46.81 | 45.84 | 45.97 | 194,407 | -0.48(-1.03%) |
Mar 02, 2017 | 47.18 | 47.34 | 46.45 | 46.45 | 205,711 | -0.76(-1.61%) |