Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 41.64 | 41.74 | 41.59 | 41.60 | 26,455 | -0.02(-0.04%) |
May 30, 2017 | 41.62 | 41.71 | 41.59 | 41.62 | 18,828 | +0.03(+0.08%) |
May 26, 2017 | 41.60 | 41.65 | 41.57 | 41.58 | 6,723 | +0.02(+0.04%) |
May 25, 2017 | 41.60 | 41.69 | 41.56 | 41.57 | 21,087 | -0.02(-0.06%) |
May 24, 2017 | 41.64 | 41.64 | 41.55 | 41.59 | 19,935 | +0.01(+0.02%) |
May 23, 2017 | 41.64 | 41.64 | 41.58 | 41.58 | 25,642 | +0.01(+0.02%) |
May 22, 2017 | 41.58 | 41.65 | 41.56 | 41.58 | 17,905 | +0.01(+0.02%) |
May 19, 2017 | 41.57 | 41.64 | 41.53 | 41.57 | 13,105 | -0.00(-0.00%) |
May 18, 2017 | 41.62 | 41.62 | 41.50 | 41.57 | 10,313 | +0.04(+0.10%) |
May 17, 2017 | 41.49 | 41.62 | 41.49 | 41.52 | 19,680 | -0.09(-0.23%) |
May 16, 2017 | 41.50 | 41.63 | 41.50 | 41.62 | 25,625 | +0.12(+0.29%) |
May 15, 2017 | 41.52 | 41.62 | 41.49 | 41.50 | 20,176 | +0.03(+0.07%) |
May 12, 2017 | 41.49 | 41.55 | 41.45 | 41.47 | 21,757 | +0.02(+0.05%) |
May 11, 2017 | 41.46 | 41.49 | 41.45 | 41.45 | 8,545 | -0.01(-0.03%) |
May 10, 2017 | 41.46 | 41.49 | 41.43 | 41.46 | 18,827 | +0.00(+0.01%) |
May 09, 2017 | 41.56 | 41.56 | 41.43 | 41.46 | 23,473 | -0.03(-0.06%) |
May 08, 2017 | 41.53 | 41.53 | 41.42 | 41.48 | 14,711 | +0.05(+0.12%) |
May 05, 2017 | 41.46 | 41.52 | 41.43 | 41.43 | 22,283 | -0.05(-0.12%) |
May 04, 2017 | 41.47 | 41.55 | 41.44 | 41.48 | 23,153 | -0.08(-0.18%) |
May 03, 2017 | 41.46 | 41.56 | 41.46 | 41.56 | 10,664 | +0.12(+0.29%) |
May 02, 2017 | 41.47 | 41.56 | 41.43 | 41.44 | 26,651 | -0.03(-0.08%) |
May 01, 2017 | 41.46 | 41.53 | 41.44 | 41.47 | 17,896 | -0.02(-0.05%) |
Apr 28, 2017 | 41.48 | 41.52 | 41.42 | 41.49 | 28,428 | +0.05(+0.13%) |
Apr 27, 2017 | 41.49 | 41.50 | 41.39 | 41.44 | 33,414 | +0.00(+0.00%) |
Apr 26, 2017 | 41.49 | 41.54 | 41.44 | 41.44 | 25,919 | +0.01(+0.02%) |
Apr 25, 2017 | 41.52 | 41.52 | 41.40 | 41.43 | 18,165 | +0.01(+0.02%) |
Apr 24, 2017 | 41.45 | 41.50 | 41.39 | 41.42 | 43,541 | -0.02(-0.06%) |
Apr 21, 2017 | 41.45 | 41.52 | 41.45 | 41.45 | 32,490 | +0.00(+0.00%) |
Apr 20, 2017 | 41.50 | 41.54 | 41.45 | 41.45 | 16,846 | -0.01(-0.02%) |
Apr 19, 2017 | 41.46 | 41.52 | 41.45 | 41.45 | 41,757 | +0.00(+0.00%) |
Apr 18, 2017 | 41.45 | 41.51 | 41.45 | 41.45 | 20,552 | +0.02(+0.04%) |
Apr 17, 2017 | 41.44 | 41.52 | 41.42 | 41.44 | 45,128 | +0.08(+0.18%) |
Apr 13, 2017 | 41.44 | 41.48 | 41.25 | 41.36 | 124,451 | -0.11(-0.26%) |
Apr 12, 2017 | 41.41 | 41.50 | 41.40 | 41.47 | 26,653 | +0.06(+0.15%) |
Apr 11, 2017 | 41.44 | 41.49 | 41.39 | 41.40 | 18,199 | -0.04(-0.10%) |
Apr 10, 2017 | 41.40 | 41.46 | 41.36 | 41.45 | 21,562 | +0.04(+0.10%) |
Apr 07, 2017 | 41.48 | 41.49 | 41.36 | 41.40 | 19,086 | +0.01(+0.02%) |
Apr 06, 2017 | 41.39 | 41.47 | 41.39 | 41.40 | 23,682 | +0.04(+0.10%) |
Apr 05, 2017 | 41.34 | 41.44 | 41.34 | 41.35 | 18,145 | -0.09(-0.21%) |
Apr 04, 2017 | 41.36 | 41.45 | 41.34 | 41.44 | 17,886 | +0.11(+0.27%) |
Apr 03, 2017 | 41.36 | 41.40 | 41.30 | 41.33 | 28,344 | -0.06(-0.14%) |
Mar 31, 2017 | 41.37 | 41.41 | 41.30 | 41.39 | 32,417 | +0.06(+0.14%) |
Mar 30, 2017 | 41.31 | 41.38 | 41.31 | 41.33 | 31,887 | +0.05(+0.12%) |
Mar 29, 2017 | 41.28 | 41.38 | 41.25 | 41.28 | 33,991 | -0.03(-0.06%) |
Mar 28, 2017 | 41.33 | 41.35 | 41.28 | 41.30 | 31,127 | -0.05(-0.12%) |
Mar 27, 2017 | 41.29 | 41.39 | 41.28 | 41.35 | 17,615 | +0.12(+0.29%) |
Mar 24, 2017 | 41.34 | 41.34 | 41.22 | 41.23 | 57,795 | -0.12(-0.29%) |
Mar 23, 2017 | 41.26 | 41.37 | 41.26 | 41.35 | 21,308 | +0.07(+0.17%) |
Mar 22, 2017 | 41.29 | 41.38 | 41.26 | 41.28 | 23,739 | -0.03(-0.08%) |
Mar 21, 2017 | 41.26 | 41.33 | 41.24 | 41.32 | 26,792 | +0.06(+0.15%) |
Mar 20, 2017 | 41.31 | 41.35 | 41.21 | 41.26 | 19,732 | -0.03(-0.06%) |
Mar 17, 2017 | 41.23 | 41.32 | 41.21 | 41.28 | 27,684 | +0.06(+0.14%) |
Mar 16, 2017 | 41.21 | 41.29 | 41.18 | 41.22 | 27,794 | +0.08(+0.19%) |
Mar 15, 2017 | 41.14 | 41.24 | 41.11 | 41.15 | 55,179 | -0.02(-0.04%) |
Mar 14, 2017 | 41.17 | 41.24 | 41.11 | 41.16 | 37,193 | -0.03(-0.08%) |
Mar 13, 2017 | 41.17 | 41.60 | 41.15 | 41.20 | 17,443 | +0.05(+0.12%) |
Mar 10, 2017 | 41.21 | 41.24 | 41.14 | 41.15 | 36,135 | -0.09(-0.23%) |
Mar 09, 2017 | 41.23 | 41.26 | 41.19 | 41.24 | 44,762 | -0.03(-0.06%) |
Mar 08, 2017 | 41.27 | 41.29 | 41.21 | 41.26 | 31,551 | -0.03(-0.06%) |
Mar 07, 2017 | 41.30 | 41.32 | 41.24 | 41.29 | 32,341 | +0.03(+0.08%) |
Mar 06, 2017 | 41.26 | 41.32 | 41.25 | 41.26 | 32,758 | -0.04(-0.10%) |
Mar 03, 2017 | 41.23 | 41.32 | 41.23 | 41.30 | 36,988 | +0.05(+0.12%) |
Mar 02, 2017 | 41.32 | 41.32 | 41.21 | 41.25 | 52,682 | -0.10(-0.25%) |