Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 42.20 | 42.46 | 42.03 | 42.40 | 112,753 | +0.13(+0.31%) |
May 30, 2017 | 42.50 | 42.71 | 42.24 | 42.27 | 155,564 | -0.44(-1.03%) |
May 29, 2017 | 42.80 | 42.80 | 42.52 | 42.71 | 66,801 | -0.46(-1.07%) |
May 26, 2017 | 43.00 | 43.33 | 42.84 | 43.17 | 86,128 | +0.21(+0.49%) |
May 25, 2017 | 43.00 | 43.29 | 42.85 | 42.96 | 236,703 | -0.25(-0.58%) |
May 24, 2017 | 43.46 | 43.46 | 43.00 | 43.21 | 187,878 | -0.48(-1.10%) |
May 23, 2017 | 44.21 | 44.40 | 43.65 | 43.69 | 146,556 | -0.08(-0.18%) |
May 19, 2017 | 43.48 | 43.95 | 43.35 | 43.77 | 132,492 | +0.38(+0.88%) |
May 18, 2017 | 43.07 | 43.57 | 42.82 | 43.39 | 318,281 | -0.02(-0.05%) |
May 17, 2017 | 43.40 | 43.46 | 42.90 | 43.41 | 157,583 | +0.05(+0.12%) |
May 16, 2017 | 43.32 | 43.78 | 43.19 | 43.36 | 106,559 | +0.06(+0.14%) |
May 15, 2017 | 43.29 | 43.35 | 42.90 | 43.30 | 105,210 | +0.30(+0.70%) |
May 12, 2017 | 43.33 | 43.52 | 42.94 | 43.00 | 140,867 | -0.13(-0.30%) |
May 11, 2017 | 43.12 | 43.39 | 42.98 | 43.13 | 203,428 | +0.15(+0.35%) |
May 10, 2017 | 42.94 | 43.10 | 42.61 | 42.98 | 147,928 | +0.38(+0.89%) |
May 09, 2017 | 42.90 | 43.00 | 42.41 | 42.60 | 82,199 | -0.04(-0.09%) |
May 08, 2017 | 42.50 | 42.84 | 42.26 | 42.64 | 80,495 | +0.25(+0.59%) |
May 05, 2017 | 42.02 | 42.88 | 41.92 | 42.39 | 89,375 | +0.50(+1.19%) |
May 04, 2017 | 42.00 | 42.10 | 41.51 | 41.89 | 155,487 | -0.08(-0.19%) |
May 03, 2017 | 41.85 | 41.97 | 41.41 | 41.97 | 151,802 | +0.08(+0.19%) |
May 02, 2017 | 41.30 | 42.18 | 41.30 | 41.89 | 154,182 | +0.54(+1.31%) |
May 01, 2017 | 41.71 | 41.71 | 41.06 | 41.35 | 144,746 | -0.32(-0.77%) |
Apr 28, 2017 | 41.65 | 41.85 | 41.51 | 41.67 | 97,674 | +0.02(+0.05%) |
Apr 27, 2017 | 41.69 | 41.75 | 41.49 | 41.65 | 85,689 | +0.09(+0.22%) |
Apr 26, 2017 | 41.61 | 41.62 | 41.42 | 41.56 | 187,728 | +0.05(+0.12%) |
Apr 25, 2017 | 41.55 | 41.90 | 41.49 | 41.51 | 249,454 | +0.00(+0.00%) |
Apr 24, 2017 | 41.51 | 41.74 | 41.49 | 41.51 | 343,947 | -0.02(-0.05%) |
Apr 21, 2017 | 41.76 | 41.78 | 41.29 | 41.53 | 173,035 | -0.01(-0.02%) |
Apr 20, 2017 | 41.39 | 41.70 | 41.25 | 41.54 | 106,304 | +0.09(+0.22%) |
Apr 19, 2017 | 41.93 | 42.00 | 41.30 | 41.45 | 129,533 | -0.44(-1.05%) |
Apr 18, 2017 | 41.51 | 42.24 | 41.51 | 41.89 | 212,705 | +0.33(+0.79%) |
Apr 17, 2017 | 41.02 | 41.56 | 41.02 | 41.56 | 207,508 | +0.51(+1.24%) |
Apr 13, 2017 | 41.19 | 41.19 | 40.84 | 41.05 | 63,586 | -0.05(-0.12%) |
Apr 12, 2017 | 41.08 | 41.14 | 40.92 | 41.10 | 69,728 | +0.07(+0.17%) |
Apr 11, 2017 | 40.80 | 41.04 | 40.74 | 41.03 | 90,721 | +0.24(+0.59%) |
Apr 10, 2017 | 40.50 | 40.91 | 40.35 | 40.79 | 84,915 | +0.30(+0.74%) |
Apr 07, 2017 | 40.25 | 40.59 | 40.25 | 40.49 | 150,903 | +0.24(+0.60%) |
Apr 06, 2017 | 39.76 | 40.26 | 39.76 | 40.25 | 102,943 | +0.35(+0.88%) |
Apr 05, 2017 | 39.57 | 39.90 | 39.57 | 39.90 | 118,370 | +0.44(+1.12%) |
Apr 04, 2017 | 39.09 | 39.68 | 39.05 | 39.46 | 102,392 | +0.29(+0.74%) |
Apr 03, 2017 | 39.30 | 39.68 | 39.06 | 39.17 | 126,397 | -0.23(-0.58%) |
Mar 31, 2017 | 39.52 | 39.80 | 39.40 | 39.40 | 242,104 | +0.06(+0.15%) |
Mar 30, 2017 | 39.40 | 39.52 | 39.24 | 39.34 | 58,744 | -0.09(-0.23%) |
Mar 29, 2017 | 39.15 | 39.50 | 39.11 | 39.43 | 99,731 | +0.26(+0.66%) |
Mar 28, 2017 | 39.11 | 39.43 | 39.00 | 39.17 | 137,919 | +0.15(+0.38%) |
Mar 27, 2017 | 38.98 | 39.38 | 38.79 | 39.02 | 148,514 | +0.08(+0.21%) |
Mar 24, 2017 | 38.61 | 39.17 | 38.54 | 38.94 | 209,329 | +0.44(+1.14%) |
Mar 23, 2017 | 38.53 | 38.70 | 38.42 | 38.50 | 121,935 | +0.08(+0.21%) |
Mar 22, 2017 | 37.89 | 38.42 | 37.78 | 38.42 | 327,216 | +0.41(+1.08%) |
Mar 21, 2017 | 38.34 | 38.34 | 37.91 | 38.01 | 85,651 | -0.16(-0.42%) |
Mar 20, 2017 | 38.40 | 38.51 | 37.96 | 38.17 | 146,950 | -0.21(-0.55%) |
Mar 17, 2017 | 38.53 | 38.65 | 38.38 | 38.38 | 207,188 | -0.02(-0.05%) |
Mar 16, 2017 | 38.52 | 38.79 | 38.40 | 38.40 | 139,772 | -0.10(-0.26%) |
Mar 15, 2017 | 37.97 | 38.58 | 37.90 | 38.50 | 293,017 | +0.50(+1.32%) |
Mar 14, 2017 | 38.34 | 38.38 | 37.92 | 38.00 | 176,288 | -0.35(-0.91%) |
Mar 13, 2017 | 38.58 | 38.65 | 38.27 | 38.35 | 142,501 | -0.16(-0.42%) |
Mar 10, 2017 | 38.50 | 38.67 | 38.46 | 38.51 | 207,748 | +0.01(+0.03%) |
Mar 09, 2017 | 38.65 | 38.67 | 38.45 | 38.50 | 171,907 | -0.18(-0.47%) |
Mar 08, 2017 | 38.60 | 38.77 | 38.43 | 38.68 | 358,065 | +0.28(+0.73%) |
Mar 07, 2017 | 38.52 | 38.65 | 38.36 | 38.40 | 220,305 | -0.22(-0.57%) |
Mar 06, 2017 | 38.98 | 38.98 | 38.53 | 38.62 | 152,340 | -0.24(-0.62%) |
Mar 03, 2017 | 38.99 | 39.05 | 38.73 | 38.86 | 133,065 | -0.09(-0.23%) |
Mar 02, 2017 | 39.10 | 39.10 | 38.85 | 38.95 | 281,412 | -0.03(-0.08%) |