Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 47.21 | 47.21 | 46.87 | 46.87 | 57,543 | -0.04(-0.09%) |
May 30, 2017 | 46.74 | 47.00 | 46.74 | 46.91 | 78,526 | -0.06(-0.13%) |
May 26, 2017 | 47.01 | 47.01 | 46.93 | 46.97 | 53,475 | -0.17(-0.36%) |
May 25, 2017 | 47.26 | 47.28 | 47.10 | 47.14 | 67,544 | -0.02(-0.05%) |
May 24, 2017 | 47.08 | 47.19 | 47.01 | 47.16 | 71,274 | +0.09(+0.18%) |
May 23, 2017 | 47.17 | 47.32 | 47.03 | 47.08 | 542,978 | -0.05(-0.10%) |
May 22, 2017 | 47.09 | 47.15 | 47.00 | 47.12 | 185,193 | +0.24(+0.51%) |
May 19, 2017 | 46.82 | 47.01 | 46.82 | 46.89 | 76,014 | +0.51(+1.09%) |
May 18, 2017 | 46.28 | 46.50 | 46.15 | 46.38 | 76,379 | -0.23(-0.50%) |
May 17, 2017 | 47.03 | 47.03 | 46.57 | 46.61 | 143,891 | -0.63(-1.34%) |
May 16, 2017 | 47.32 | 47.34 | 47.18 | 47.24 | 98,282 | +0.31(+0.65%) |
May 15, 2017 | 46.89 | 46.99 | 46.82 | 46.94 | 71,012 | +0.31(+0.65%) |
May 12, 2017 | 46.50 | 46.64 | 46.50 | 46.63 | 71,099 | +0.28(+0.60%) |
May 11, 2017 | 46.51 | 46.51 | 46.19 | 46.35 | 39,847 | -0.08(-0.18%) |
May 10, 2017 | 47.21 | 47.21 | 46.30 | 46.44 | 32,934 | +0.16(+0.35%) |
May 09, 2017 | 46.44 | 46.47 | 46.24 | 46.28 | 131,609 | -0.09(-0.19%) |
May 08, 2017 | 46.53 | 46.53 | 46.30 | 46.36 | 130,783 | -0.30(-0.64%) |
May 05, 2017 | 46.31 | 46.66 | 46.26 | 46.66 | 75,081 | +0.45(+0.97%) |
May 04, 2017 | 46.11 | 46.22 | 46.01 | 46.22 | 46,255 | +0.26(+0.57%) |
May 03, 2017 | 46.07 | 46.07 | 45.93 | 45.96 | 105,070 | -0.18(-0.39%) |
May 02, 2017 | 46.10 | 46.13 | 46.00 | 46.13 | 80,065 | +0.22(+0.47%) |
May 01, 2017 | 46.12 | 46.12 | 45.85 | 45.92 | 56,994 | +0.18(+0.39%) |
Apr 28, 2017 | 45.84 | 45.87 | 45.71 | 45.74 | 35,463 | +0.03(+0.07%) |
Apr 27, 2017 | 45.93 | 45.93 | 45.66 | 45.71 | 38,465 | -0.10(-0.21%) |
Apr 26, 2017 | 45.93 | 46.03 | 45.81 | 45.81 | 33,718 | -0.29(-0.63%) |
Apr 25, 2017 | 46.01 | 46.14 | 45.95 | 46.10 | 82,849 | +0.34(+0.73%) |
Apr 24, 2017 | 45.73 | 45.78 | 45.58 | 45.76 | 67,958 | +1.09(+2.43%) |
Apr 21, 2017 | 44.70 | 44.70 | 44.59 | 44.68 | 41,708 | -0.01(-0.03%) |
Apr 20, 2017 | 44.69 | 44.73 | 44.63 | 44.69 | 23,872 | +0.49(+1.11%) |
Apr 19, 2017 | 44.49 | 44.59 | 44.18 | 44.20 | 89,529 | -0.28(-0.62%) |
Apr 18, 2017 | 44.57 | 44.58 | 44.34 | 44.47 | 48,899 | -0.38(-0.85%) |
Apr 17, 2017 | 44.76 | 44.91 | 44.74 | 44.85 | 93,695 | +0.31(+0.70%) |
Apr 13, 2017 | 44.80 | 44.82 | 44.54 | 44.54 | 42,787 | -0.28(-0.63%) |
Apr 12, 2017 | 44.86 | 44.86 | 44.68 | 44.82 | 35,146 | -0.07(-0.17%) |
Apr 11, 2017 | 44.88 | 44.94 | 44.62 | 44.90 | 31,487 | +0.18(+0.40%) |
Apr 10, 2017 | 44.76 | 44.76 | 44.67 | 44.72 | 59,602 | +0.02(+0.05%) |
Apr 07, 2017 | 44.76 | 44.84 | 44.70 | 44.70 | 42,599 | -0.10(-0.22%) |
Apr 06, 2017 | 44.88 | 44.93 | 44.76 | 44.79 | 53,564 | -0.02(-0.05%) |
Apr 05, 2017 | 45.14 | 45.17 | 44.79 | 44.82 | 51,328 | -0.19(-0.43%) |
Apr 04, 2017 | 44.85 | 45.02 | 44.80 | 45.01 | 45,318 | +0.01(+0.03%) |
Apr 03, 2017 | 45.42 | 45.42 | 44.70 | 45.00 | 105,925 | -0.08(-0.18%) |
Mar 31, 2017 | 45.17 | 45.23 | 45.03 | 45.08 | 36,584 | -0.14(-0.31%) |
Mar 30, 2017 | 45.27 | 45.47 | 45.20 | 45.22 | 58,677 | -0.12(-0.27%) |
Mar 29, 2017 | 45.23 | 45.39 | 45.14 | 45.34 | 88,282 | +0.00(+0.01%) |
Mar 28, 2017 | 45.31 | 45.49 | 45.20 | 45.34 | 70,638 | +0.16(+0.35%) |
Mar 27, 2017 | 45.03 | 45.24 | 44.93 | 45.18 | 56,012 | +0.10(+0.23%) |
Mar 24, 2017 | 45.07 | 45.14 | 44.99 | 45.08 | 43,378 | +0.13(+0.28%) |
Mar 23, 2017 | 44.85 | 45.16 | 44.85 | 44.95 | 107,417 | -0.03(-0.07%) |
Mar 22, 2017 | 44.77 | 45.01 | 44.61 | 44.98 | 108,741 | +0.14(+0.31%) |
Mar 21, 2017 | 45.56 | 45.65 | 44.84 | 44.84 | 54,305 | -0.29(-0.64%) |
Mar 20, 2017 | 45.21 | 45.26 | 45.04 | 45.13 | 43,628 | -0.04(-0.08%) |
Mar 17, 2017 | 45.27 | 45.27 | 45.07 | 45.17 | 37,219 | +0.07(+0.16%) |
Mar 16, 2017 | 45.20 | 45.20 | 45.09 | 45.09 | 39,330 | +0.25(+0.56%) |
Mar 15, 2017 | 44.31 | 44.90 | 44.27 | 44.84 | 38,788 | +0.78(+1.78%) |
Mar 14, 2017 | 44.22 | 44.22 | 44.03 | 44.06 | 33,679 | -0.44(-1.00%) |
Mar 13, 2017 | 44.42 | 44.52 | 44.41 | 44.50 | 54,764 | +0.32(+0.72%) |
Mar 10, 2017 | 44.29 | 44.29 | 44.10 | 44.18 | 38,444 | +0.34(+0.78%) |
Mar 09, 2017 | 43.90 | 43.98 | 43.77 | 43.84 | 38,426 | +0.01(+0.03%) |
Mar 08, 2017 | 44.02 | 44.15 | 43.83 | 43.83 | 20,270 | -0.21(-0.49%) |
Mar 07, 2017 | 44.12 | 44.19 | 44.02 | 44.04 | 44,399 | -0.11(-0.25%) |
Mar 06, 2017 | 44.38 | 44.38 | 44.07 | 44.15 | 37,026 | -0.20(-0.45%) |
Mar 03, 2017 | 44.16 | 44.35 | 44.06 | 44.35 | 43,550 | +0.33(+0.76%) |
Mar 02, 2017 | 44.17 | 44.27 | 43.94 | 44.02 | 65,830 | -0.27(-0.60%) |