Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 42.81 | 42.81 | 42.48 | 42.75 | 953,465 | +0.02(+0.04%) |
May 30, 2017 | 42.75 | 42.84 | 42.64 | 42.74 | 539,891 | -0.08(-0.19%) |
May 26, 2017 | 42.81 | 42.90 | 42.70 | 42.82 | 956,261 | -0.01(-0.03%) |
May 25, 2017 | 42.80 | 42.96 | 42.78 | 42.84 | 1,666,390 | +0.14(+0.33%) |
May 24, 2017 | 42.64 | 42.71 | 42.59 | 42.70 | 552,445 | +0.12(+0.28%) |
May 23, 2017 | 42.64 | 42.69 | 42.49 | 42.57 | 633,368 | -0.02(-0.04%) |
May 22, 2017 | 42.45 | 42.64 | 42.45 | 42.59 | 630,323 | +0.27(+0.64%) |
May 19, 2017 | 42.08 | 42.48 | 42.00 | 42.32 | 976,912 | +0.37(+0.89%) |
May 18, 2017 | 41.79 | 42.10 | 41.68 | 41.95 | 631,111 | +0.11(+0.27%) |
May 17, 2017 | 42.13 | 42.29 | 41.81 | 41.84 | 1,107,619 | -0.69(-1.62%) |
May 16, 2017 | 42.68 | 42.70 | 42.42 | 42.53 | 1,141,501 | -0.10(-0.23%) |
May 15, 2017 | 42.47 | 42.72 | 42.47 | 42.62 | 1,246,526 | +0.31(+0.74%) |
May 12, 2017 | 42.44 | 42.46 | 42.28 | 42.31 | 1,021,140 | -0.18(-0.43%) |
May 11, 2017 | 42.56 | 42.58 | 42.22 | 42.50 | 1,465,965 | -0.19(-0.45%) |
May 10, 2017 | 42.47 | 42.71 | 42.46 | 42.69 | 1,809,406 | +0.27(+0.63%) |
May 09, 2017 | 42.49 | 42.54 | 42.35 | 42.42 | 2,898,903 | -0.03(-0.07%) |
May 08, 2017 | 42.55 | 42.62 | 42.33 | 42.45 | 1,217,710 | -0.10(-0.24%) |
May 05, 2017 | 42.35 | 42.56 | 42.30 | 42.56 | 566,486 | +0.32(+0.76%) |
May 04, 2017 | 42.28 | 42.37 | 42.03 | 42.24 | 1,487,823 | -0.03(-0.07%) |
May 03, 2017 | 42.32 | 42.41 | 42.16 | 42.27 | 1,619,763 | -0.18(-0.42%) |
May 02, 2017 | 42.52 | 42.59 | 42.36 | 42.44 | 1,387,063 | +0.00(+0.01%) |
May 01, 2017 | 42.50 | 42.56 | 42.32 | 42.44 | 879,513 | +0.07(+0.15%) |
Apr 28, 2017 | 42.72 | 42.72 | 42.36 | 42.38 | 1,594,139 | -0.31(-0.73%) |
Apr 27, 2017 | 42.74 | 42.77 | 42.55 | 42.69 | 662,647 | +0.02(+0.04%) |
Apr 26, 2017 | 42.70 | 42.86 | 42.63 | 42.67 | 1,250,430 | +0.01(+0.03%) |
Apr 25, 2017 | 42.62 | 42.73 | 42.57 | 42.66 | 976,525 | +0.21(+0.49%) |
Apr 24, 2017 | 42.48 | 42.58 | 42.32 | 42.45 | 662,683 | +0.45(+1.06%) |
Apr 21, 2017 | 42.09 | 42.12 | 41.93 | 42.00 | 836,215 | -0.11(-0.26%) |
Apr 20, 2017 | 41.89 | 42.19 | 41.82 | 42.11 | 1,314,798 | +0.35(+0.85%) |
Apr 19, 2017 | 41.83 | 41.98 | 41.70 | 41.76 | 1,400,413 | +0.05(+0.12%) |
Apr 18, 2017 | 41.67 | 41.78 | 41.52 | 41.71 | 967,532 | -0.08(-0.19%) |
Apr 17, 2017 | 41.47 | 41.79 | 41.42 | 41.79 | 680,009 | +0.41(+0.98%) |
Apr 13, 2017 | 41.61 | 41.76 | 41.38 | 41.38 | 817,456 | -0.30(-0.72%) |
Apr 12, 2017 | 41.95 | 41.98 | 41.65 | 41.68 | 984,760 | -0.32(-0.75%) |
Apr 11, 2017 | 41.85 | 42.00 | 41.63 | 42.00 | 1,496,998 | +0.07(+0.17%) |
Apr 10, 2017 | 41.86 | 42.08 | 41.77 | 41.93 | 1,230,509 | +0.10(+0.23%) |
Apr 07, 2017 | 41.78 | 41.96 | 41.72 | 41.83 | 732,504 | -0.03(-0.06%) |
Apr 06, 2017 | 41.66 | 41.94 | 41.54 | 41.86 | 710,330 | +0.27(+0.64%) |
Apr 05, 2017 | 41.96 | 42.14 | 41.55 | 41.59 | 1,507,945 | -0.18(-0.42%) |
Apr 04, 2017 | 41.83 | 41.86 | 41.70 | 41.77 | 1,515,704 | -0.10(-0.25%) |
Apr 03, 2017 | 42.13 | 42.13 | 41.63 | 41.87 | 1,952,658 | -0.17(-0.41%) |
Mar 31, 2017 | 42.04 | 42.20 | 42.00 | 42.05 | 2,127,384 | -0.03(-0.08%) |
Mar 30, 2017 | 41.94 | 42.12 | 41.92 | 42.08 | 964,870 | +0.11(+0.26%) |
Mar 29, 2017 | 41.79 | 41.98 | 41.70 | 41.97 | 1,278,512 | +0.15(+0.35%) |
Mar 28, 2017 | 41.43 | 41.90 | 41.42 | 41.82 | 998,628 | +0.33(+0.80%) |
Mar 27, 2017 | 41.25 | 41.56 | 41.10 | 41.49 | 1,448,162 | -0.08(-0.19%) |
Mar 24, 2017 | 41.69 | 41.78 | 41.41 | 41.57 | 858,946 | +0.02(+0.06%) |
Mar 23, 2017 | 41.50 | 41.80 | 41.37 | 41.55 | 998,911 | +0.04(+0.10%) |
Mar 22, 2017 | 41.38 | 41.56 | 41.25 | 41.51 | 1,073,257 | +0.13(+0.32%) |
Mar 21, 2017 | 42.23 | 42.24 | 41.36 | 41.37 | 2,211,240 | -0.69(-1.65%) |
Mar 20, 2017 | 42.17 | 42.20 | 41.98 | 42.07 | 1,001,189 | -0.11(-0.26%) |
Mar 17, 2017 | 42.28 | 42.29 | 42.12 | 42.18 | 1,171,678 | +0.02(+0.04%) |
Mar 16, 2017 | 42.31 | 42.31 | 42.10 | 42.16 | 1,249,615 | -0.06(-0.15%) |
Mar 15, 2017 | 41.87 | 42.33 | 41.83 | 42.22 | 1,517,462 | +0.52(+1.25%) |
Mar 14, 2017 | 41.76 | 41.77 | 41.53 | 41.70 | 1,567,496 | -0.21(-0.49%) |
Mar 13, 2017 | 41.79 | 41.92 | 41.79 | 41.91 | 1,013,999 | +0.12(+0.29%) |
Mar 10, 2017 | 41.85 | 41.89 | 41.58 | 41.79 | 1,168,516 | +0.18(+0.44%) |
Mar 09, 2017 | 41.67 | 41.84 | 41.42 | 41.60 | 1,142,498 | -0.11(-0.26%) |
Mar 08, 2017 | 41.95 | 41.97 | 41.69 | 41.71 | 1,455,966 | -0.16(-0.38%) |
Mar 07, 2017 | 42.01 | 42.05 | 41.84 | 41.87 | 1,206,928 | -0.21(-0.49%) |
Mar 06, 2017 | 42.11 | 42.13 | 41.95 | 42.08 | 1,030,298 | -0.23(-0.53%) |
Mar 03, 2017 | 42.29 | 42.34 | 42.14 | 42.30 | 1,228,229 | +0.03(+0.06%) |
Mar 02, 2017 | 42.59 | 42.59 | 42.27 | 42.28 | 1,013,754 | -0.37(-0.87%) |