Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 42.30 | 42.34 | 42.12 | 42.14 | 37,088 | -0.20(-0.48%) |
May 30, 2017 | 42.22 | 42.36 | 42.22 | 42.34 | 4,769 | -0.08(-0.19%) |
May 26, 2017 | 42.37 | 42.45 | 42.35 | 42.42 | 7,342 | +0.16(+0.38%) |
May 25, 2017 | 42.40 | 42.40 | 42.18 | 42.27 | 14,197 | +0.21(+0.49%) |
May 24, 2017 | 41.97 | 42.07 | 41.88 | 42.06 | 29,333 | +0.16(+0.38%) |
May 23, 2017 | 41.85 | 41.92 | 41.77 | 41.90 | 9,558 | -0.10(-0.25%) |
May 22, 2017 | 41.85 | 42.08 | 41.85 | 42.00 | 19,933 | +0.06(+0.13%) |
May 19, 2017 | 41.67 | 42.04 | 41.67 | 41.95 | 22,794 | +0.71(+1.71%) |
May 18, 2017 | 41.15 | 41.59 | 41.15 | 41.24 | 26,264 | -0.62(-1.48%) |
May 17, 2017 | 42.06 | 42.27 | 41.86 | 41.86 | 32,448 | -0.67(-1.57%) |
May 16, 2017 | 42.42 | 42.54 | 42.40 | 42.53 | 18,752 | +0.06(+0.13%) |
May 15, 2017 | 42.27 | 42.47 | 42.27 | 42.47 | 28,187 | +0.30(+0.71%) |
May 12, 2017 | 42.00 | 42.18 | 41.77 | 42.17 | 35,445 | +0.21(+0.51%) |
May 11, 2017 | 41.85 | 41.96 | 41.71 | 41.96 | 16,453 | +0.10(+0.25%) |
May 10, 2017 | 41.85 | 41.93 | 41.76 | 41.85 | 10,728 | +0.17(+0.42%) |
May 09, 2017 | 41.64 | 41.70 | 41.54 | 41.68 | 23,046 | +0.28(+0.67%) |
May 08, 2017 | 41.33 | 41.46 | 41.31 | 41.40 | 17,856 | -0.02(-0.06%) |
May 05, 2017 | 41.18 | 41.46 | 41.18 | 41.43 | 42,218 | +0.20(+0.48%) |
May 04, 2017 | 41.42 | 41.46 | 41.22 | 41.23 | 49,359 | -0.36(-0.86%) |
May 03, 2017 | 41.70 | 41.74 | 41.50 | 41.58 | 58,869 | -0.25(-0.61%) |
May 02, 2017 | 41.74 | 41.85 | 41.71 | 41.84 | 12,317 | +0.25(+0.59%) |
May 01, 2017 | 41.55 | 41.67 | 41.52 | 41.59 | 26,124 | +0.12(+0.29%) |
Apr 28, 2017 | 41.39 | 41.47 | 41.27 | 41.47 | 13,064 | +0.15(+0.36%) |
Apr 27, 2017 | 41.52 | 41.52 | 41.25 | 41.32 | 47,919 | -0.05(-0.12%) |
Apr 26, 2017 | 41.51 | 41.57 | 41.37 | 41.37 | 51,430 | -0.25(-0.61%) |
Apr 25, 2017 | 41.58 | 41.66 | 41.54 | 41.62 | 68,093 | +0.50(+1.22%) |
Apr 24, 2017 | 40.43 | 41.21 | 40.43 | 41.12 | 7,775 | +0.32(+0.78%) |
Apr 21, 2017 | 40.93 | 40.93 | 40.61 | 40.81 | 37,863 | +0.10(+0.23%) |
Apr 20, 2017 | 40.66 | 40.81 | 40.62 | 40.71 | 30,911 | +0.40(+0.98%) |
Apr 19, 2017 | 40.55 | 40.64 | 40.31 | 40.31 | 20,902 | -0.28(-0.68%) |
Apr 18, 2017 | 40.85 | 40.85 | 40.59 | 40.59 | 12,671 | -0.54(-1.31%) |
Apr 17, 2017 | 41.12 | 41.25 | 41.05 | 41.13 | 53,077 | +0.45(+1.11%) |
Apr 13, 2017 | 41.10 | 41.12 | 40.68 | 40.68 | 18,291 | -0.24(-0.58%) |
Apr 12, 2017 | 40.66 | 40.92 | 40.66 | 40.92 | 24,107 | +0.25(+0.61%) |
Apr 11, 2017 | 40.82 | 40.82 | 40.43 | 40.67 | 62,008 | -0.13(-0.32%) |
Apr 10, 2017 | 40.95 | 40.95 | 40.70 | 40.80 | 55,371 | -0.17(-0.41%) |
Apr 07, 2017 | 41.07 | 41.18 | 40.97 | 40.97 | 39,243 | -0.10(-0.24%) |
Apr 06, 2017 | 41.12 | 41.20 | 41.01 | 41.07 | 20,176 | -0.03(-0.08%) |
Apr 05, 2017 | 41.44 | 41.48 | 40.95 | 41.10 | 25,971 | -0.07(-0.17%) |
Apr 04, 2017 | 41.07 | 41.24 | 41.03 | 41.17 | 16,536 | -0.02(-0.04%) |
Apr 03, 2017 | 41.99 | 41.99 | 40.82 | 41.19 | 56,071 | +0.23(+0.55%) |
Mar 31, 2017 | 41.06 | 41.08 | 40.88 | 40.96 | 58,476 | -0.17(-0.41%) |
Mar 30, 2017 | 41.10 | 41.28 | 41.10 | 41.13 | 49,238 | -0.13(-0.32%) |
Mar 29, 2017 | 41.21 | 41.31 | 41.09 | 41.26 | 37,526 | +0.07(+0.17%) |
Mar 28, 2017 | 41.00 | 41.31 | 41.00 | 41.20 | 22,872 | +0.04(+0.10%) |
Mar 27, 2017 | 41.42 | 41.42 | 40.90 | 41.16 | 109,930 | -0.25(-0.59%) |
Mar 24, 2017 | 41.32 | 41.43 | 41.22 | 41.40 | 50,024 | +0.20(+0.48%) |
Mar 23, 2017 | 41.29 | 41.38 | 41.19 | 41.20 | 55,526 | -0.12(-0.29%) |
Mar 22, 2017 | 41.25 | 41.44 | 41.05 | 41.32 | 60,130 | +0.27(+0.66%) |
Mar 21, 2017 | 41.50 | 41.70 | 41.05 | 41.05 | 121,103 | -0.46(-1.11%) |
Mar 20, 2017 | 41.50 | 41.57 | 41.39 | 41.51 | 35,850 | +0.52(+1.26%) |
Mar 17, 2017 | 41.18 | 41.27 | 40.95 | 41.00 | 94,883 | -0.15(-0.37%) |
Mar 16, 2017 | 41.35 | 41.35 | 41.09 | 41.15 | 91,286 | +0.10(+0.25%) |
Mar 15, 2017 | 40.24 | 41.10 | 40.16 | 41.04 | 112,806 | +1.01(+2.52%) |
Mar 14, 2017 | 40.10 | 40.23 | 39.96 | 40.04 | 82,926 | -0.19(-0.47%) |
Mar 13, 2017 | 40.20 | 40.23 | 40.04 | 40.23 | 19,192 | +0.54(+1.36%) |
Mar 10, 2017 | 39.47 | 39.70 | 39.47 | 39.69 | 123,549 | +0.40(+1.01%) |
Mar 09, 2017 | 39.43 | 39.57 | 39.18 | 39.29 | 47,923 | -0.43(-1.08%) |
Mar 08, 2017 | 39.94 | 39.99 | 39.69 | 39.72 | 45,480 | -0.31(-0.77%) |
Mar 07, 2017 | 39.67 | 40.08 | 39.67 | 40.03 | 21,865 | +0.19(+0.48%) |
Mar 06, 2017 | 39.89 | 39.97 | 39.77 | 39.84 | 32,544 | -0.10(-0.24%) |
Mar 03, 2017 | 39.77 | 40.04 | 39.74 | 39.93 | 8,703 | +0.29(+0.72%) |
Mar 02, 2017 | 39.89 | 40.16 | 39.65 | 39.65 | 23,979 | -0.59(-1.46%) |