Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 42.59 | 42.65 | 42.55 | 42.65 | 12,224 | +0.05(+0.12%) |
May 30, 2017 | 42.54 | 42.61 | 42.47 | 42.60 | 12,297 | +0.16(+0.37%) |
May 26, 2017 | 42.52 | 42.63 | 42.43 | 42.44 | 8,166 | +0.00(+0.00%) |
May 25, 2017 | 42.53 | 42.55 | 42.37 | 42.44 | 59,434 | -0.05(-0.12%) |
May 24, 2017 | 42.46 | 42.56 | 42.37 | 42.49 | 9,087 | +0.14(+0.33%) |
May 23, 2017 | 42.56 | 42.57 | 42.33 | 42.35 | 10,777 | -0.20(-0.46%) |
May 22, 2017 | 42.51 | 42.56 | 42.48 | 42.55 | 13,553 | -0.04(-0.10%) |
May 19, 2017 | 42.56 | 42.66 | 42.48 | 42.59 | 47,118 | -0.03(-0.08%) |
May 18, 2017 | 42.71 | 42.74 | 42.56 | 42.62 | 8,755 | -0.04(-0.10%) |
May 17, 2017 | 42.58 | 42.79 | 42.56 | 42.66 | 48,556 | +0.15(+0.35%) |
May 16, 2017 | 42.41 | 42.56 | 42.39 | 42.51 | 45,703 | +0.12(+0.29%) |
May 15, 2017 | 42.35 | 42.41 | 42.31 | 42.39 | 7,717 | -0.03(-0.07%) |
May 12, 2017 | 42.35 | 42.53 | 42.31 | 42.42 | 58,154 | +0.21(+0.50%) |
May 11, 2017 | 42.18 | 42.26 | 42.09 | 42.21 | 15,010 | +0.00(+0.00%) |
May 10, 2017 | 42.26 | 42.27 | 42.06 | 42.21 | 34,992 | -0.01(-0.02%) |
May 09, 2017 | 42.18 | 42.22 | 42.08 | 42.22 | 10,600 | +0.13(+0.31%) |
May 08, 2017 | 42.25 | 42.30 | 42.09 | 42.09 | 104,641 | -0.21(-0.49%) |
May 05, 2017 | 42.24 | 42.31 | 42.17 | 42.29 | 25,940 | +0.04(+0.10%) |
May 04, 2017 | 42.23 | 42.27 | 42.16 | 42.25 | 22,682 | -0.04(-0.09%) |
May 03, 2017 | 42.33 | 42.41 | 42.20 | 42.29 | 18,429 | -0.09(-0.20%) |
May 02, 2017 | 42.24 | 42.43 | 42.21 | 42.37 | 43,859 | +0.22(+0.53%) |
May 01, 2017 | 42.25 | 42.31 | 42.15 | 42.15 | 60,728 | -0.16(-0.37%) |
Apr 28, 2017 | 42.25 | 42.31 | 42.18 | 42.31 | 24,724 | +0.00(+0.01%) |
Apr 27, 2017 | 42.20 | 42.32 | 42.15 | 42.30 | 22,255 | +0.07(+0.16%) |
Apr 26, 2017 | 42.21 | 42.30 | 42.13 | 42.24 | 10,298 | -0.03(-0.08%) |
Apr 25, 2017 | 42.25 | 42.33 | 42.13 | 42.27 | 24,846 | -0.05(-0.13%) |
Apr 24, 2017 | 42.28 | 42.36 | 42.21 | 42.32 | 94,195 | -0.11(-0.26%) |
Apr 21, 2017 | 42.43 | 42.51 | 42.37 | 42.43 | 25,630 | -0.01(-0.02%) |
Apr 20, 2017 | 42.46 | 42.51 | 42.38 | 42.44 | 10,326 | +0.01(+0.03%) |
Apr 19, 2017 | 42.50 | 42.55 | 42.38 | 42.43 | 53,554 | -0.06(-0.15%) |
Apr 18, 2017 | 42.45 | 42.57 | 42.45 | 42.49 | 18,914 | +0.02(+0.06%) |
Apr 17, 2017 | 42.41 | 42.49 | 42.32 | 42.47 | 15,025 | +0.23(+0.55%) |
Apr 13, 2017 | 42.31 | 42.43 | 42.24 | 42.24 | 68,917 | -0.05(-0.12%) |
Apr 12, 2017 | 42.29 | 42.43 | 42.22 | 42.29 | 39,575 | -0.07(-0.17%) |
Apr 11, 2017 | 42.20 | 42.38 | 42.20 | 42.36 | 37,254 | +0.29(+0.68%) |
Apr 10, 2017 | 42.10 | 42.25 | 41.98 | 42.07 | 174,507 | +0.02(+0.04%) |
Apr 07, 2017 | 42.21 | 42.26 | 41.99 | 42.06 | 113,564 | -0.19(-0.45%) |
Apr 06, 2017 | 42.16 | 42.25 | 42.06 | 42.25 | 11,267 | +0.13(+0.31%) |
Apr 05, 2017 | 42.08 | 42.16 | 41.97 | 42.11 | 55,210 | +0.00(+0.00%) |
Apr 04, 2017 | 42.10 | 42.12 | 41.96 | 42.11 | 35,102 | +0.00(+0.00%) |
Apr 03, 2017 | 41.99 | 42.12 | 41.97 | 42.11 | 64,835 | +0.06(+0.15%) |
Mar 31, 2017 | 42.01 | 42.08 | 41.95 | 42.05 | 30,259 | +0.04(+0.10%) |
Mar 30, 2017 | 42.07 | 42.13 | 42.00 | 42.01 | 142,644 | -0.06(-0.14%) |
Mar 29, 2017 | 42.05 | 42.13 | 41.99 | 42.07 | 33,832 | +0.13(+0.31%) |
Mar 28, 2017 | 42.11 | 42.17 | 41.92 | 41.94 | 100,868 | -0.14(-0.33%) |
Mar 27, 2017 | 42.17 | 42.20 | 42.08 | 42.08 | 11,038 | +0.01(+0.02%) |
Mar 24, 2017 | 42.07 | 42.12 | 42.02 | 42.07 | 14,519 | -0.01(-0.02%) |
Mar 23, 2017 | 42.16 | 42.16 | 42.04 | 42.08 | 27,069 | -0.08(-0.19%) |
Mar 22, 2017 | 42.08 | 42.21 | 42.06 | 42.16 | 15,573 | +0.14(+0.33%) |
Mar 21, 2017 | 41.94 | 42.11 | 41.93 | 42.02 | 22,729 | +0.13(+0.31%) |
Mar 20, 2017 | 41.91 | 41.98 | 41.86 | 41.89 | 17,517 | -0.04(-0.09%) |
Mar 17, 2017 | 41.91 | 41.96 | 41.88 | 41.93 | 16,295 | +0.20(+0.47%) |
Mar 16, 2017 | 41.79 | 41.86 | 41.73 | 41.73 | 24,269 | -0.21(-0.49%) |
Mar 15, 2017 | 41.66 | 41.95 | 41.62 | 41.94 | 30,108 | +0.28(+0.67%) |
Mar 14, 2017 | 41.59 | 41.69 | 41.56 | 41.66 | 13,079 | +0.08(+0.20%) |
Mar 13, 2017 | 41.67 | 41.67 | 41.53 | 41.58 | 23,171 | -0.14(-0.33%) |
Mar 10, 2017 | 41.74 | 41.75 | 41.63 | 41.72 | 18,616 | +0.09(+0.22%) |
Mar 09, 2017 | 41.66 | 41.71 | 41.61 | 41.62 | 10,037 | -0.05(-0.12%) |
Mar 08, 2017 | 41.73 | 41.73 | 41.61 | 41.67 | 21,720 | -0.08(-0.20%) |
Mar 07, 2017 | 41.81 | 41.86 | 41.76 | 41.76 | 8,988 | -0.06(-0.14%) |
Mar 06, 2017 | 41.78 | 41.85 | 41.71 | 41.81 | 23,906 | +0.02(+0.06%) |
Mar 03, 2017 | 41.72 | 41.79 | 41.66 | 41.79 | 57,251 | +0.07(+0.18%) |
Mar 02, 2017 | 41.76 | 41.83 | 41.69 | 41.72 | 21,403 | -0.11(-0.27%) |