Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 42.87 | 43.06 | 42.73 | 42.80 | 65,462 | +0.39(+0.92%) |
May 30, 2017 | 42.22 | 42.45 | 42.21 | 42.41 | 51,401 | +0.17(+0.41%) |
May 26, 2017 | 42.10 | 42.25 | 40.18 | 42.23 | 44,547 | -0.16(-0.39%) |
May 25, 2017 | 42.33 | 42.40 | 42.23 | 42.40 | 55,337 | +0.09(+0.21%) |
May 24, 2017 | 42.20 | 42.31 | 41.99 | 42.31 | 52,264 | +0.07(+0.17%) |
May 23, 2017 | 42.25 | 42.44 | 42.18 | 42.24 | 107,328 | +0.09(+0.21%) |
May 22, 2017 | 42.14 | 42.15 | 41.98 | 42.15 | 42,547 | +0.27(+0.66%) |
May 19, 2017 | 41.77 | 41.90 | 41.75 | 41.88 | 61,839 | +0.58(+1.39%) |
May 18, 2017 | 41.18 | 41.35 | 41.06 | 41.30 | 61,684 | -0.42(-1.00%) |
May 17, 2017 | 41.96 | 42.07 | 41.69 | 41.72 | 53,995 | -0.48(-1.14%) |
May 16, 2017 | 42.00 | 42.32 | 41.87 | 42.20 | 58,743 | +0.52(+1.25%) |
May 15, 2017 | 41.64 | 41.70 | 41.56 | 41.68 | 29,403 | +0.16(+0.37%) |
May 12, 2017 | 41.30 | 41.59 | 41.26 | 41.52 | 39,523 | +0.42(+1.03%) |
May 11, 2017 | 41.08 | 41.13 | 40.95 | 41.10 | 61,431 | -0.01(-0.03%) |
May 10, 2017 | 41.05 | 41.15 | 40.95 | 41.11 | 50,217 | -0.01(-0.03%) |
May 09, 2017 | 41.05 | 41.25 | 41.01 | 41.13 | 57,267 | +0.14(+0.33%) |
May 08, 2017 | 41.28 | 41.30 | 40.88 | 40.99 | 176,291 | -0.71(-1.70%) |
May 05, 2017 | 41.27 | 41.70 | 41.21 | 41.70 | 47,799 | +0.54(+1.31%) |
May 04, 2017 | 40.51 | 41.16 | 40.46 | 41.16 | 203,350 | +0.92(+2.29%) |
May 03, 2017 | 40.19 | 40.32 | 40.13 | 40.24 | 43,164 | -0.13(-0.32%) |
May 02, 2017 | 40.09 | 40.37 | 40.01 | 40.37 | 73,331 | +0.32(+0.80%) |
May 01, 2017 | 39.91 | 40.15 | 39.81 | 40.05 | 39,071 | +0.19(+0.49%) |
Apr 28, 2017 | 39.92 | 40.04 | 39.80 | 39.86 | 34,911 | -0.02(-0.06%) |
Apr 27, 2017 | 39.83 | 39.90 | 39.62 | 39.88 | 76,814 | +0.18(+0.45%) |
Apr 26, 2017 | 39.66 | 39.82 | 39.62 | 39.70 | 56,647 | -0.11(-0.27%) |
Apr 25, 2017 | 39.63 | 39.99 | 39.55 | 39.81 | 57,658 | -0.57(-1.42%) |
Apr 24, 2017 | 40.15 | 40.40 | 40.01 | 40.38 | 53,870 | +1.60(+4.13%) |
Apr 21, 2017 | 38.81 | 38.84 | 38.53 | 38.78 | 312,348 | -0.21(-0.53%) |
Apr 20, 2017 | 39.25 | 39.39 | 38.96 | 38.99 | 39,778 | +0.19(+0.48%) |
Apr 19, 2017 | 38.77 | 38.86 | 38.70 | 38.80 | 111,109 | -0.68(-1.72%) |
Apr 18, 2017 | 38.78 | 39.65 | 38.37 | 39.48 | 105,615 | +0.77(+2.00%) |
Apr 17, 2017 | 38.45 | 38.78 | 38.30 | 38.71 | 60,117 | +0.41(+1.06%) |
Apr 13, 2017 | 38.53 | 38.56 | 38.28 | 38.30 | 42,259 | -0.31(-0.80%) |
Apr 12, 2017 | 38.36 | 38.70 | 38.36 | 38.61 | 42,018 | +0.05(+0.14%) |
Apr 11, 2017 | 38.29 | 38.58 | 38.20 | 38.55 | 66,936 | +0.16(+0.40%) |
Apr 10, 2017 | 38.05 | 38.46 | 38.05 | 38.40 | 45,730 | +0.15(+0.39%) |
Apr 07, 2017 | 38.19 | 38.34 | 38.19 | 38.25 | 41,260 | +0.19(+0.50%) |
Apr 06, 2017 | 38.23 | 38.26 | 38.02 | 38.06 | 57,175 | +0.01(+0.03%) |
Apr 05, 2017 | 38.13 | 38.24 | 37.98 | 38.05 | 50,485 | -0.45(-1.16%) |
Apr 04, 2017 | 38.30 | 38.52 | 38.30 | 38.49 | 54,761 | +0.14(+0.38%) |
Apr 03, 2017 | 38.30 | 38.40 | 38.17 | 38.35 | 55,071 | -0.12(-0.31%) |
Mar 31, 2017 | 38.38 | 38.55 | 38.23 | 38.47 | 45,486 | +0.25(+0.65%) |
Mar 30, 2017 | 38.41 | 38.43 | 38.18 | 38.22 | 40,852 | -0.52(-1.34%) |
Mar 29, 2017 | 38.55 | 38.74 | 38.50 | 38.74 | 88,158 | +0.04(+0.10%) |
Mar 28, 2017 | 38.66 | 38.87 | 38.66 | 38.70 | 137,642 | -0.34(-0.87%) |
Mar 27, 2017 | 38.95 | 39.05 | 38.81 | 39.04 | 34,913 | +0.62(+1.60%) |
Mar 24, 2017 | 38.65 | 38.65 | 38.32 | 38.42 | 69,879 | -0.02(-0.05%) |
Mar 23, 2017 | 38.17 | 38.60 | 38.17 | 38.45 | 32,960 | -0.09(-0.22%) |
Mar 22, 2017 | 38.64 | 38.77 | 38.47 | 38.53 | 44,575 | +0.39(+1.02%) |
Mar 21, 2017 | 38.32 | 38.41 | 38.07 | 38.14 | 52,126 | +0.08(+0.20%) |
Mar 20, 2017 | 38.27 | 38.31 | 37.91 | 38.06 | 38,600 | -0.02(-0.05%) |
Mar 17, 2017 | 38.06 | 38.19 | 37.94 | 38.08 | 44,307 | -0.12(-0.31%) |
Mar 16, 2017 | 37.96 | 38.31 | 37.96 | 38.20 | 36,194 | +0.09(+0.24%) |
Mar 15, 2017 | 37.58 | 38.11 | 37.55 | 38.11 | 33,206 | +0.39(+1.03%) |
Mar 14, 2017 | 37.54 | 37.79 | 37.52 | 37.72 | 49,946 | +0.09(+0.23%) |
Mar 13, 2017 | 37.70 | 37.75 | 37.58 | 37.63 | 34,941 | -0.21(-0.54%) |
Mar 10, 2017 | 37.63 | 37.98 | 37.61 | 37.84 | 122,443 | +0.49(+1.31%) |
Mar 09, 2017 | 36.95 | 37.37 | 36.95 | 37.35 | 42,823 | +0.45(+1.22%) |
Mar 08, 2017 | 36.93 | 37.03 | 36.86 | 36.90 | 55,267 | -0.23(-0.63%) |
Mar 07, 2017 | 37.05 | 37.19 | 36.99 | 37.13 | 81,379 | -0.27(-0.74%) |
Mar 06, 2017 | 37.29 | 37.41 | 37.22 | 37.41 | 58,101 | -0.11(-0.29%) |
Mar 03, 2017 | 37.23 | 37.52 | 37.08 | 37.52 | 57,637 | +0.51(+1.38%) |
Mar 02, 2017 | 36.83 | 37.05 | 36.78 | 37.01 | 39,416 | -0.26(-0.70%) |