Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 42.78 | 42.78 | 42.53 | 42.67 | 73,431 | -0.06(-0.14%) |
May 30, 2017 | 42.78 | 42.79 | 42.68 | 42.73 | 35,387 | -0.10(-0.23%) |
May 26, 2017 | 42.78 | 42.87 | 42.78 | 42.83 | 403,263 | +0.01(+0.02%) |
May 25, 2017 | 42.90 | 42.97 | 42.81 | 42.82 | 78,712 | +0.03(+0.06%) |
May 24, 2017 | 42.81 | 42.81 | 42.70 | 42.79 | 71,572 | +0.04(+0.09%) |
May 23, 2017 | 42.67 | 42.81 | 42.62 | 42.75 | 65,366 | +0.14(+0.33%) |
May 22, 2017 | 42.61 | 42.64 | 42.49 | 42.61 | 56,309 | +0.19(+0.44%) |
May 19, 2017 | 42.29 | 42.59 | 42.24 | 42.43 | 99,456 | +0.34(+0.81%) |
May 18, 2017 | 41.94 | 42.26 | 41.87 | 42.09 | 86,340 | +0.03(+0.07%) |
May 17, 2017 | 42.44 | 42.48 | 42.03 | 42.06 | 90,262 | -0.72(-1.68%) |
May 16, 2017 | 42.86 | 42.89 | 42.70 | 42.78 | 78,576 | -0.06(-0.13%) |
May 15, 2017 | 42.69 | 42.88 | 42.68 | 42.83 | 83,308 | +0.29(+0.67%) |
May 12, 2017 | 42.62 | 42.62 | 42.49 | 42.55 | 75,680 | -0.16(-0.37%) |
May 11, 2017 | 42.78 | 42.78 | 42.51 | 42.70 | 158,669 | -0.11(-0.26%) |
May 10, 2017 | 42.71 | 42.83 | 42.70 | 42.81 | 240,766 | +0.15(+0.35%) |
May 09, 2017 | 42.87 | 42.87 | 42.61 | 42.67 | 126,152 | -0.15(-0.35%) |
May 08, 2017 | 42.92 | 42.92 | 42.74 | 42.81 | 134,541 | -0.06(-0.14%) |
May 05, 2017 | 42.73 | 42.87 | 42.67 | 42.87 | 43,245 | +0.25(+0.60%) |
May 04, 2017 | 42.77 | 42.77 | 42.47 | 42.62 | 71,169 | -0.11(-0.26%) |
May 03, 2017 | 42.66 | 42.73 | 42.57 | 42.73 | 189,228 | +0.04(+0.09%) |
May 02, 2017 | 42.80 | 42.80 | 42.62 | 42.69 | 609,530 | -0.06(-0.14%) |
May 01, 2017 | 42.90 | 42.90 | 42.68 | 42.75 | 48,812 | +0.04(+0.09%) |
Apr 28, 2017 | 42.95 | 42.95 | 42.70 | 42.71 | 76,431 | -0.20(-0.48%) |
Apr 27, 2017 | 43.07 | 43.07 | 42.80 | 42.92 | 103,596 | -0.12(-0.27%) |
Apr 26, 2017 | 42.98 | 43.27 | 42.98 | 43.03 | 70,112 | -0.01(-0.03%) |
Apr 25, 2017 | 42.97 | 43.13 | 42.97 | 43.04 | 161,718 | +0.26(+0.60%) |
Apr 24, 2017 | 42.77 | 42.85 | 42.70 | 42.79 | 67,462 | +0.45(+1.06%) |
Apr 21, 2017 | 42.45 | 42.49 | 42.29 | 42.34 | 217,048 | -0.19(-0.44%) |
Apr 20, 2017 | 42.31 | 42.58 | 42.29 | 42.53 | 48,695 | +0.34(+0.81%) |
Apr 19, 2017 | 42.46 | 42.50 | 42.15 | 42.19 | 47,132 | -0.17(-0.41%) |
Apr 18, 2017 | 42.38 | 42.41 | 42.19 | 42.36 | 46,482 | -0.13(-0.30%) |
Apr 17, 2017 | 42.24 | 42.50 | 42.15 | 42.49 | 172,923 | +0.35(+0.82%) |
Apr 13, 2017 | 42.46 | 42.54 | 42.15 | 42.15 | 62,742 | -0.37(-0.88%) |
Apr 12, 2017 | 42.70 | 42.70 | 42.48 | 42.52 | 47,092 | -0.21(-0.50%) |
Apr 11, 2017 | 42.68 | 42.73 | 42.40 | 42.73 | 66,064 | +0.01(+0.02%) |
Apr 10, 2017 | 42.75 | 42.89 | 42.66 | 42.72 | 39,182 | +0.01(+0.02%) |
Apr 07, 2017 | 42.74 | 42.86 | 42.63 | 42.72 | 52,842 | -0.04(-0.09%) |
Apr 06, 2017 | 42.64 | 42.87 | 42.54 | 42.75 | 51,171 | +0.13(+0.31%) |
Apr 05, 2017 | 42.98 | 43.16 | 42.59 | 42.62 | 61,001 | -0.14(-0.32%) |
Apr 04, 2017 | 42.65 | 42.77 | 42.62 | 42.76 | 46,989 | +0.04(+0.09%) |
Apr 03, 2017 | 42.86 | 42.87 | 42.42 | 42.72 | 69,216 | -0.06(-0.15%) |
Mar 31, 2017 | 42.88 | 42.95 | 42.78 | 42.78 | 62,843 | -0.16(-0.37%) |
Mar 30, 2017 | 42.77 | 42.98 | 42.72 | 42.94 | 73,027 | +0.21(+0.49%) |
Mar 29, 2017 | 42.67 | 42.77 | 42.64 | 42.73 | 59,332 | +0.02(+0.05%) |
Mar 28, 2017 | 42.33 | 42.76 | 42.29 | 42.71 | 137,169 | +0.40(+0.94%) |
Mar 27, 2017 | 42.08 | 42.38 | 41.97 | 42.32 | 98,961 | -0.15(-0.35%) |
Mar 24, 2017 | 42.56 | 42.67 | 42.33 | 42.47 | 62,341 | -0.03(-0.08%) |
Mar 23, 2017 | 42.43 | 42.76 | 42.43 | 42.50 | 64,561 | +0.03(+0.06%) |
Mar 22, 2017 | 42.48 | 42.53 | 42.32 | 42.47 | 137,369 | -0.02(-0.05%) |
Mar 21, 2017 | 43.23 | 43.23 | 42.45 | 42.50 | 93,314 | -0.59(-1.37%) |
Mar 20, 2017 | 43.25 | 43.25 | 43.06 | 43.09 | 60,689 | -0.17(-0.38%) |
Mar 17, 2017 | 43.43 | 43.43 | 43.25 | 43.25 | 44,898 | -0.11(-0.24%) |
Mar 16, 2017 | 43.50 | 43.50 | 43.29 | 43.36 | 57,349 | -0.04(-0.10%) |
Mar 15, 2017 | 43.13 | 43.48 | 43.12 | 43.40 | 58,845 | +0.41(+0.96%) |
Mar 14, 2017 | 43.04 | 43.04 | 42.83 | 42.99 | 303,365 | -0.18(-0.42%) |
Mar 13, 2017 | 43.16 | 43.20 | 43.10 | 43.17 | 516,403 | +0.02(+0.04%) |
Mar 10, 2017 | 43.23 | 43.23 | 43.00 | 43.15 | 62,704 | +0.12(+0.28%) |
Mar 09, 2017 | 43.01 | 43.10 | 42.85 | 43.04 | 37,617 | +0.03(+0.07%) |
Mar 08, 2017 | 43.29 | 43.34 | 43.00 | 43.00 | 85,705 | -0.24(-0.54%) |
Mar 07, 2017 | 43.37 | 43.37 | 43.20 | 43.24 | 44,915 | -0.17(-0.40%) |
Mar 06, 2017 | 43.46 | 43.46 | 43.27 | 43.41 | 185,225 | -0.14(-0.31%) |
Mar 03, 2017 | 43.57 | 43.58 | 43.46 | 43.55 | 564,552 | -0.02(-0.05%) |
Mar 02, 2017 | 43.86 | 43.86 | 43.57 | 43.57 | 128,913 | -0.29(-0.67%) |