Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 44.51 | 44.64 | 44.44 | 44.50 | 32,188 | +0.12(+0.28%) |
May 30, 2017 | 44.25 | 44.39 | 44.25 | 44.38 | 22,357 | -0.04(-0.09%) |
May 26, 2017 | 44.25 | 44.42 | 44.25 | 44.42 | 36,341 | +0.14(+0.31%) |
May 25, 2017 | 44.15 | 44.37 | 44.14 | 44.28 | 33,016 | +0.20(+0.45%) |
May 24, 2017 | 43.95 | 44.08 | 43.89 | 44.08 | 18,674 | +0.13(+0.31%) |
May 23, 2017 | 44.04 | 44.14 | 43.92 | 43.94 | 77,622 | -0.05(-0.11%) |
May 22, 2017 | 43.80 | 44.07 | 43.80 | 43.99 | 53,566 | +0.27(+0.63%) |
May 19, 2017 | 43.51 | 43.77 | 43.51 | 43.72 | 25,822 | +0.34(+0.79%) |
May 18, 2017 | 43.33 | 43.47 | 43.29 | 43.37 | 49,131 | -0.16(-0.36%) |
May 17, 2017 | 43.51 | 43.65 | 43.51 | 43.53 | 76,659 | -0.08(-0.19%) |
May 16, 2017 | 43.51 | 43.65 | 43.51 | 43.61 | 196,963 | +0.31(+0.71%) |
May 15, 2017 | 43.26 | 43.34 | 43.26 | 43.31 | 21,368 | +0.13(+0.31%) |
May 12, 2017 | 43.17 | 43.22 | 43.10 | 43.17 | 31,334 | +0.10(+0.22%) |
May 11, 2017 | 42.98 | 43.10 | 42.97 | 43.08 | 38,143 | +0.00(+0.01%) |
May 10, 2017 | 43.02 | 43.09 | 43.01 | 43.07 | 15,762 | +0.04(+0.09%) |
May 09, 2017 | 43.13 | 43.13 | 42.97 | 43.03 | 85,190 | -0.03(-0.06%) |
May 08, 2017 | 43.07 | 43.10 | 43.01 | 43.06 | 45,016 | +0.02(+0.04%) |
May 05, 2017 | 42.96 | 43.09 | 42.91 | 43.04 | 53,353 | +0.21(+0.48%) |
May 04, 2017 | 42.57 | 42.95 | 42.57 | 42.83 | 59,666 | +0.39(+0.91%) |
May 03, 2017 | 42.48 | 42.53 | 42.40 | 42.45 | 30,272 | -0.08(-0.18%) |
May 02, 2017 | 42.56 | 42.58 | 42.48 | 42.52 | 43,043 | +0.01(+0.02%) |
May 01, 2017 | 42.70 | 42.70 | 42.51 | 42.51 | 367,563 | -0.07(-0.17%) |
Apr 28, 2017 | 42.50 | 42.59 | 42.46 | 42.59 | 13,997 | +0.00(+0.01%) |
Apr 27, 2017 | 42.59 | 42.63 | 42.52 | 42.58 | 23,123 | -0.02(-0.04%) |
Apr 26, 2017 | 42.81 | 42.88 | 42.60 | 42.60 | 43,527 | -0.27(-0.63%) |
Apr 25, 2017 | 42.79 | 42.94 | 42.79 | 42.87 | 47,253 | +0.06(+0.15%) |
Apr 24, 2017 | 42.70 | 42.83 | 42.66 | 42.81 | 25,500 | +0.59(+1.40%) |
Apr 21, 2017 | 42.25 | 42.25 | 42.15 | 42.21 | 9,972 | -0.08(-0.18%) |
Apr 20, 2017 | 42.32 | 42.33 | 42.23 | 42.29 | 59,277 | +0.05(+0.13%) |
Apr 19, 2017 | 42.46 | 42.46 | 42.19 | 42.24 | 28,023 | -0.35(-0.81%) |
Apr 18, 2017 | 42.49 | 42.58 | 42.43 | 42.58 | 21,907 | +0.10(+0.24%) |
Apr 17, 2017 | 42.32 | 42.50 | 42.29 | 42.48 | 16,955 | +0.34(+0.81%) |
Apr 13, 2017 | 42.26 | 42.29 | 42.14 | 42.14 | 49,409 | -0.22(-0.53%) |
Apr 12, 2017 | 42.13 | 42.36 | 42.13 | 42.36 | 44,722 | +0.15(+0.36%) |
Apr 11, 2017 | 42.02 | 42.21 | 42.02 | 42.21 | 34,619 | +0.21(+0.51%) |
Apr 10, 2017 | 41.96 | 42.05 | 41.92 | 42.00 | 26,425 | +0.08(+0.20%) |
Apr 07, 2017 | 41.88 | 42.00 | 41.88 | 41.91 | 14,581 | +0.11(+0.27%) |
Apr 06, 2017 | 41.84 | 41.92 | 41.79 | 41.80 | 37,007 | -0.06(-0.15%) |
Apr 05, 2017 | 41.88 | 42.04 | 41.80 | 41.86 | 17,232 | -0.11(-0.26%) |
Apr 04, 2017 | 41.82 | 41.97 | 41.75 | 41.97 | 11,071 | +0.06(+0.14%) |
Apr 03, 2017 | 41.94 | 41.94 | 41.75 | 41.91 | 29,276 | +0.01(+0.03%) |
Mar 31, 2017 | 41.88 | 42.00 | 41.82 | 41.90 | 18,043 | -0.08(-0.20%) |
Mar 30, 2017 | 42.09 | 42.11 | 41.95 | 41.98 | 13,596 | -0.15(-0.35%) |
Mar 29, 2017 | 42.01 | 42.16 | 42.01 | 42.13 | 25,422 | +0.03(+0.06%) |
Mar 28, 2017 | 41.95 | 42.16 | 41.95 | 42.11 | 364,700 | +0.02(+0.06%) |
Mar 27, 2017 | 41.92 | 42.08 | 41.92 | 42.08 | 27,475 | +0.09(+0.22%) |
Mar 24, 2017 | 42.06 | 42.07 | 41.92 | 41.99 | 20,930 | +0.05(+0.11%) |
Mar 23, 2017 | 41.92 | 42.13 | 41.86 | 41.94 | 20,394 | -0.05(-0.11%) |
Mar 22, 2017 | 42.11 | 42.11 | 41.94 | 41.99 | 133,361 | -0.02(-0.05%) |
Mar 21, 2017 | 42.20 | 42.24 | 42.01 | 42.01 | 16,808 | -0.01(-0.02%) |
Mar 20, 2017 | 42.00 | 42.08 | 42.00 | 42.02 | 23,344 | +0.02(+0.05%) |
Mar 17, 2017 | 42.01 | 42.16 | 42.00 | 42.00 | 20,209 | +0.08(+0.18%) |
Mar 16, 2017 | 41.89 | 41.95 | 41.89 | 41.92 | 24,779 | +0.06(+0.15%) |
Mar 15, 2017 | 41.45 | 41.88 | 41.44 | 41.86 | 25,441 | +0.41(+0.99%) |
Mar 14, 2017 | 41.44 | 41.50 | 41.38 | 41.45 | 27,101 | -0.10(-0.23%) |
Mar 13, 2017 | 41.43 | 41.55 | 41.43 | 41.55 | 32,088 | +0.13(+0.32%) |
Mar 10, 2017 | 41.38 | 41.50 | 41.34 | 41.42 | 39,448 | +0.23(+0.55%) |
Mar 09, 2017 | 41.11 | 41.19 | 41.10 | 41.19 | 31,109 | +0.07(+0.16%) |
Mar 08, 2017 | 41.12 | 41.17 | 41.06 | 41.12 | 34,702 | -0.12(-0.30%) |
Mar 07, 2017 | 41.12 | 41.31 | 41.12 | 41.24 | 52,478 | -0.05(-0.12%) |
Mar 06, 2017 | 41.27 | 41.31 | 41.22 | 41.30 | 80,027 | -0.06(-0.15%) |
Mar 03, 2017 | 41.31 | 41.42 | 41.20 | 41.36 | 49,641 | -0.02(-0.05%) |
Mar 02, 2017 | 41.33 | 41.44 | 41.28 | 41.38 | 70,365 | -0.16(-0.38%) |