Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 46.36 | 46.36 | 45.71 | 46.27 | 67,358 | -0.02(-0.04%) |
May 30, 2017 | 46.17 | 46.67 | 45.99 | 46.29 | 46,448 | +0.10(+0.22%) |
May 26, 2017 | 46.54 | 46.96 | 46.15 | 46.19 | 59,146 | -0.26(-0.56%) |
May 25, 2017 | 46.67 | 46.94 | 46.37 | 46.45 | 64,851 | +0.10(+0.22%) |
May 24, 2017 | 46.38 | 46.95 | 46.25 | 46.35 | 44,191 | -0.06(-0.13%) |
May 23, 2017 | 47.05 | 47.05 | 46.34 | 46.41 | 59,661 | -0.40(-0.85%) |
May 22, 2017 | 46.98 | 47.61 | 46.64 | 46.81 | 79,132 | -0.22(-0.47%) |
May 19, 2017 | 46.97 | 47.87 | 46.83 | 47.03 | 266,015 | +0.09(+0.19%) |
May 18, 2017 | 46.66 | 47.41 | 46.36 | 46.94 | 125,777 | +0.18(+0.38%) |
May 17, 2017 | 46.79 | 47.24 | 46.56 | 46.76 | 104,103 | -0.55(-1.16%) |
May 16, 2017 | 46.59 | 47.44 | 46.52 | 47.31 | 96,378 | +0.66(+1.41%) |
May 15, 2017 | 45.86 | 47.06 | 45.86 | 46.65 | 92,060 | +0.66(+1.44%) |
May 12, 2017 | 46.56 | 47.00 | 44.77 | 45.99 | 87,310 | -0.73(-1.56%) |
May 11, 2017 | 47.09 | 47.09 | 46.24 | 46.72 | 104,293 | -0.46(-0.97%) |
May 10, 2017 | 47.36 | 47.89 | 46.49 | 47.18 | 88,360 | -0.31(-0.65%) |
May 09, 2017 | 46.25 | 47.75 | 45.84 | 47.49 | 141,023 | +1.36(+2.95%) |
May 08, 2017 | 44.80 | 46.22 | 44.48 | 46.13 | 132,223 | +1.38(+3.08%) |
May 05, 2017 | 44.67 | 44.88 | 43.82 | 44.75 | 167,556 | +0.35(+0.79%) |
May 04, 2017 | 44.75 | 45.72 | 42.51 | 44.40 | 173,187 | -1.71(-3.71%) |
May 03, 2017 | 46.85 | 46.85 | 45.74 | 46.11 | 102,504 | -0.85(-1.81%) |
May 02, 2017 | 46.84 | 47.72 | 46.42 | 46.96 | 291,065 | +0.25(+0.54%) |
May 01, 2017 | 46.34 | 46.92 | 46.00 | 46.71 | 124,967 | +0.58(+1.26%) |
Apr 28, 2017 | 45.90 | 46.27 | 45.90 | 46.13 | 155,189 | +0.35(+0.76%) |
Apr 27, 2017 | 44.87 | 45.81 | 44.76 | 45.78 | 149,855 | +0.92(+2.05%) |
Apr 26, 2017 | 44.07 | 44.95 | 44.07 | 44.86 | 142,498 | +0.84(+1.91%) |
Apr 25, 2017 | 44.78 | 45.24 | 43.99 | 44.02 | 103,964 | -0.45(-1.01%) |
Apr 24, 2017 | 44.38 | 44.70 | 43.84 | 44.47 | 108,578 | +0.69(+1.58%) |
Apr 21, 2017 | 44.62 | 44.74 | 42.93 | 43.78 | 146,335 | -0.81(-1.82%) |
Apr 20, 2017 | 44.50 | 44.75 | 44.16 | 44.59 | 54,573 | +0.23(+0.52%) |
Apr 19, 2017 | 44.40 | 44.80 | 44.22 | 44.36 | 78,980 | +0.07(+0.16%) |
Apr 18, 2017 | 44.25 | 44.40 | 43.86 | 44.29 | 76,710 | -0.11(-0.25%) |
Apr 17, 2017 | 43.00 | 44.69 | 42.95 | 44.40 | 154,297 | +1.36(+3.16%) |
Apr 13, 2017 | 42.96 | 43.26 | 42.84 | 43.04 | 72,263 | -0.12(-0.28%) |
Apr 12, 2017 | 43.12 | 43.34 | 42.89 | 43.16 | 103,589 | -0.18(-0.42%) |
Apr 11, 2017 | 43.23 | 43.41 | 42.89 | 43.34 | 72,374 | +0.02(+0.05%) |
Apr 10, 2017 | 43.40 | 43.75 | 43.11 | 43.32 | 61,948 | -0.05(-0.12%) |
Apr 07, 2017 | 43.25 | 43.60 | 42.83 | 43.37 | 135,165 | -0.05(-0.12%) |
Apr 06, 2017 | 43.52 | 43.65 | 42.88 | 43.42 | 82,140 | -0.06(-0.14%) |
Apr 05, 2017 | 43.46 | 43.94 | 43.11 | 43.48 | 119,923 | +0.25(+0.58%) |
Apr 04, 2017 | 43.15 | 43.57 | 43.03 | 43.23 | 160,698 | +0.11(+0.26%) |
Apr 03, 2017 | 43.47 | 43.82 | 42.73 | 43.12 | 164,081 | -0.32(-0.74%) |
Mar 31, 2017 | 43.11 | 43.61 | 42.79 | 43.44 | 99,053 | +0.25(+0.58%) |
Mar 30, 2017 | 42.22 | 43.26 | 42.18 | 43.19 | 111,722 | +0.91(+2.15%) |
Mar 29, 2017 | 42.57 | 42.82 | 42.17 | 42.28 | 65,395 | -0.28(-0.66%) |
Mar 28, 2017 | 42.50 | 42.79 | 41.64 | 42.56 | 111,644 | -0.11(-0.26%) |
Mar 27, 2017 | 42.13 | 42.79 | 41.95 | 42.67 | 85,999 | +0.32(+0.76%) |
Mar 24, 2017 | 41.77 | 42.55 | 41.77 | 42.35 | 123,614 | +0.63(+1.51%) |
Mar 23, 2017 | 42.02 | 42.60 | 41.65 | 41.72 | 81,318 | -0.43(-1.02%) |
Mar 22, 2017 | 42.72 | 42.92 | 41.88 | 42.15 | 79,155 | -0.54(-1.26%) |
Mar 21, 2017 | 42.66 | 42.97 | 42.29 | 42.69 | 112,988 | +0.16(+0.38%) |
Mar 20, 2017 | 43.16 | 43.16 | 42.48 | 42.53 | 84,234 | -0.62(-1.44%) |
Mar 17, 2017 | 42.78 | 43.30 | 42.53 | 43.15 | 214,621 | +0.24(+0.56%) |
Mar 16, 2017 | 42.87 | 43.03 | 42.37 | 42.91 | 132,651 | -0.28(-0.65%) |
Mar 15, 2017 | 44.31 | 44.40 | 43.07 | 43.19 | 165,758 | -0.83(-1.89%) |
Mar 14, 2017 | 43.76 | 44.40 | 43.71 | 44.02 | 137,635 | +0.11(+0.25%) |
Mar 13, 2017 | 44.44 | 44.59 | 43.83 | 43.91 | 105,119 | -0.68(-1.53%) |
Mar 10, 2017 | 44.22 | 44.65 | 43.70 | 44.59 | 140,928 | +0.71(+1.62%) |
Mar 09, 2017 | 44.31 | 44.76 | 43.87 | 43.88 | 97,828 | -0.35(-0.79%) |
Mar 08, 2017 | 43.85 | 44.54 | 43.80 | 44.23 | 129,399 | +0.39(+0.89%) |
Mar 07, 2017 | 44.50 | 44.93 | 43.71 | 43.84 | 117,130 | -1.04(-2.32%) |
Mar 06, 2017 | 45.76 | 46.05 | 44.52 | 44.88 | 109,203 | -1.30(-2.82%) |
Mar 03, 2017 | 46.40 | 46.43 | 45.76 | 46.18 | 97,414 | -0.35(-0.75%) |
Mar 02, 2017 | 46.88 | 47.01 | 46.48 | 46.53 | 78,883 | -0.30(-0.64%) |