Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 42.30 | 42.95 | 42.27 | 42.68 | 77,406 | -0.19(-0.44%) |
May 30, 2017 | 43.55 | 43.55 | 42.79 | 42.87 | 74,535 | -0.68(-1.56%) |
May 26, 2017 | 43.82 | 43.85 | 43.33 | 43.55 | 54,389 | -0.08(-0.19%) |
May 25, 2017 | 44.09 | 44.37 | 43.39 | 43.63 | 58,277 | -0.49(-1.11%) |
May 24, 2017 | 44.31 | 44.64 | 44.01 | 44.12 | 40,211 | -0.22(-0.49%) |
May 23, 2017 | 44.01 | 44.34 | 43.93 | 44.34 | 32,981 | +0.46(+1.05%) |
May 22, 2017 | 43.90 | 44.09 | 43.58 | 43.88 | 50,907 | +0.30(+0.69%) |
May 19, 2017 | 43.74 | 44.07 | 43.52 | 43.58 | 51,223 | +0.30(+0.69%) |
May 18, 2017 | 43.39 | 43.65 | 43.17 | 43.28 | 68,317 | -0.24(-0.56%) |
May 17, 2017 | 44.07 | 44.07 | 43.44 | 43.52 | 54,233 | -0.50(-1.14%) |
May 16, 2017 | 44.27 | 44.35 | 43.90 | 44.03 | 63,413 | -0.16(-0.36%) |
May 15, 2017 | 44.45 | 44.45 | 43.92 | 44.19 | 75,021 | +0.40(+0.91%) |
May 12, 2017 | 43.79 | 43.89 | 43.41 | 43.79 | 57,520 | +0.40(+0.92%) |
May 11, 2017 | 44.16 | 44.19 | 43.20 | 43.39 | 68,167 | -0.37(-0.85%) |
May 10, 2017 | 43.55 | 43.89 | 43.41 | 43.76 | 73,322 | +0.27(+0.61%) |
May 09, 2017 | 43.84 | 43.91 | 43.12 | 43.49 | 41,493 | -0.64(-1.45%) |
May 08, 2017 | 44.13 | 44.24 | 43.73 | 44.13 | 38,608 | -0.03(-0.06%) |
May 05, 2017 | 43.09 | 44.19 | 43.07 | 44.16 | 58,284 | +1.12(+2.60%) |
May 04, 2017 | 44.08 | 44.08 | 42.69 | 43.04 | 75,187 | -1.38(-3.12%) |
May 03, 2017 | 44.56 | 44.77 | 44.32 | 44.43 | 56,101 | -0.13(-0.30%) |
May 02, 2017 | 44.93 | 45.09 | 44.49 | 44.56 | 36,143 | -0.35(-0.77%) |
May 01, 2017 | 44.99 | 45.36 | 44.77 | 44.91 | 49,682 | -0.13(-0.30%) |
Apr 28, 2017 | 45.62 | 45.65 | 44.83 | 45.04 | 53,028 | -0.35(-0.76%) |
Apr 27, 2017 | 45.09 | 45.60 | 44.96 | 45.38 | 43,768 | +0.19(+0.41%) |
Apr 26, 2017 | 45.36 | 45.78 | 45.09 | 45.20 | 48,670 | -0.13(-0.29%) |
Apr 25, 2017 | 44.67 | 45.46 | 44.67 | 45.33 | 44,853 | +0.64(+1.43%) |
Apr 24, 2017 | 44.77 | 45.04 | 44.66 | 44.69 | 46,523 | +0.19(+0.42%) |
Apr 21, 2017 | 44.35 | 44.64 | 44.00 | 44.51 | 61,603 | +0.35(+0.78%) |
Apr 20, 2017 | 44.21 | 44.43 | 43.87 | 44.16 | 84,664 | -0.11(-0.24%) |
Apr 19, 2017 | 45.15 | 45.28 | 44.24 | 44.27 | 73,834 | -0.85(-1.89%) |
Apr 18, 2017 | 45.09 | 45.17 | 44.69 | 45.12 | 52,832 | +0.00(+0.00%) |
Apr 17, 2017 | 45.54 | 45.54 | 44.96 | 45.12 | 51,194 | -0.35(-0.76%) |
Apr 13, 2017 | 45.22 | 46.10 | 45.01 | 45.46 | 38,562 | +0.24(+0.53%) |
Apr 12, 2017 | 45.38 | 45.73 | 45.17 | 45.22 | 55,134 | -0.16(-0.35%) |
Apr 11, 2017 | 45.92 | 46.19 | 45.38 | 45.38 | 46,169 | -0.51(-1.10%) |
Apr 10, 2017 | 46.08 | 46.24 | 45.76 | 45.89 | 67,102 | -0.03(-0.06%) |
Apr 07, 2017 | 45.81 | 46.02 | 45.38 | 45.92 | 52,337 | +0.11(+0.23%) |
Apr 06, 2017 | 45.20 | 45.84 | 45.07 | 45.81 | 47,478 | +0.80(+1.78%) |
Apr 05, 2017 | 45.28 | 45.68 | 44.99 | 45.01 | 72,424 | +0.00(+0.00%) |
Apr 04, 2017 | 44.48 | 45.12 | 44.48 | 45.01 | 59,979 | +0.43(+0.96%) |
Apr 03, 2017 | 44.51 | 44.77 | 44.00 | 44.59 | 89,878 | +0.03(+0.06%) |
Mar 31, 2017 | 44.19 | 44.56 | 44.08 | 44.56 | 52,089 | +0.48(+1.09%) |
Mar 30, 2017 | 44.11 | 44.24 | 43.89 | 44.08 | 53,237 | +0.19(+0.42%) |
Mar 29, 2017 | 43.20 | 43.97 | 43.20 | 43.89 | 63,341 | +0.72(+1.67%) |
Mar 28, 2017 | 43.20 | 43.45 | 43.01 | 43.17 | 71,344 | +0.19(+0.43%) |
Mar 27, 2017 | 43.09 | 43.31 | 42.69 | 42.99 | 52,993 | -0.40(-0.92%) |
Mar 24, 2017 | 43.36 | 43.55 | 43.36 | 43.39 | 43,510 | +0.13(+0.31%) |
Mar 23, 2017 | 43.04 | 43.47 | 42.93 | 43.25 | 63,926 | +0.35(+0.81%) |
Mar 22, 2017 | 42.61 | 43.01 | 41.95 | 42.91 | 45,743 | +0.00(+0.00%) |
Mar 21, 2017 | 43.47 | 43.73 | 42.75 | 42.91 | 54,712 | -0.56(-1.29%) |
Mar 20, 2017 | 43.55 | 43.89 | 43.17 | 43.47 | 84,207 | -0.40(-0.91%) |
Mar 17, 2017 | 43.95 | 44.27 | 43.79 | 43.87 | 61,380 | -0.21(-0.48%) |
Mar 16, 2017 | 43.97 | 44.59 | 43.65 | 44.08 | 70,939 | -0.03(-0.06%) |
Mar 15, 2017 | 43.41 | 44.19 | 43.31 | 44.11 | 47,204 | +0.88(+2.03%) |
Mar 14, 2017 | 43.60 | 43.76 | 43.15 | 43.23 | 57,911 | -0.83(-1.87%) |
Mar 13, 2017 | 44.16 | 44.48 | 43.89 | 44.05 | 63,419 | -0.45(-1.02%) |
Mar 10, 2017 | 43.65 | 44.53 | 43.24 | 44.51 | 105,717 | +0.88(+2.01%) |
Mar 09, 2017 | 44.27 | 44.43 | 43.09 | 43.63 | 76,013 | -0.91(-2.03%) |
Mar 08, 2017 | 45.57 | 45.85 | 44.45 | 44.53 | 64,043 | -1.41(-3.07%) |
Mar 07, 2017 | 45.68 | 46.08 | 45.46 | 45.94 | 61,656 | +0.59(+1.29%) |
Mar 06, 2017 | 45.68 | 45.73 | 45.30 | 45.36 | 66,102 | -0.45(-0.98%) |
Mar 03, 2017 | 45.70 | 45.97 | 45.64 | 45.81 | 44,681 | -0.00(-0.01%) |
Mar 02, 2017 | 45.70 | 46.16 | 45.68 | 45.81 | 57,547 | -0.21(-0.46%) |