Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 43.77 | 43.77 | 43.66 | 43.69 | 38,229 | -0.04(-0.09%) |
May 30, 2017 | 43.63 | 43.74 | 43.62 | 43.73 | 45,933 | +0.10(+0.22%) |
May 26, 2017 | 43.59 | 43.65 | 43.57 | 43.63 | 24,124 | -0.10(-0.22%) |
May 25, 2017 | 43.70 | 43.83 | 43.65 | 43.73 | 43,252 | +0.02(+0.06%) |
May 24, 2017 | 43.53 | 43.70 | 43.53 | 43.70 | 41,812 | +0.07(+0.17%) |
May 23, 2017 | 43.76 | 43.78 | 43.61 | 43.63 | 49,643 | -0.04(-0.09%) |
May 22, 2017 | 43.59 | 43.67 | 43.56 | 43.67 | 48,821 | +0.11(+0.26%) |
May 19, 2017 | 43.41 | 43.62 | 43.39 | 43.56 | 29,682 | +0.30(+0.69%) |
May 18, 2017 | 43.10 | 43.30 | 43.04 | 43.26 | 47,914 | +0.18(+0.41%) |
May 17, 2017 | 43.34 | 43.34 | 43.08 | 43.08 | 72,682 | -0.30(-0.69%) |
May 16, 2017 | 43.40 | 43.43 | 43.30 | 43.38 | 65,177 | +0.04(+0.09%) |
May 15, 2017 | 43.32 | 43.40 | 43.31 | 43.34 | 52,964 | +0.13(+0.30%) |
May 12, 2017 | 43.13 | 43.22 | 43.08 | 43.21 | 79,764 | +0.10(+0.23%) |
May 11, 2017 | 43.22 | 43.22 | 43.08 | 43.11 | 101,026 | -0.14(-0.32%) |
May 10, 2017 | 43.24 | 43.35 | 43.12 | 43.25 | 112,951 | +0.06(+0.15%) |
May 09, 2017 | 43.32 | 43.37 | 43.14 | 43.18 | 55,999 | -0.20(-0.47%) |
May 08, 2017 | 43.45 | 43.50 | 43.38 | 43.39 | 33,586 | +0.03(+0.07%) |
May 05, 2017 | 43.18 | 43.36 | 43.12 | 43.35 | 90,920 | +0.10(+0.23%) |
May 04, 2017 | 43.11 | 43.26 | 43.08 | 43.26 | 89,067 | +0.02(+0.05%) |
May 03, 2017 | 43.18 | 43.33 | 43.10 | 43.24 | 81,458 | -0.16(-0.36%) |
May 02, 2017 | 43.37 | 43.44 | 43.31 | 43.40 | 89,353 | +0.02(+0.06%) |
May 01, 2017 | 43.38 | 43.38 | 43.18 | 43.37 | 37,762 | +0.33(+0.77%) |
Apr 28, 2017 | 42.98 | 43.12 | 42.97 | 43.04 | 47,028 | -0.03(-0.08%) |
Apr 27, 2017 | 43.11 | 43.17 | 43.01 | 43.07 | 70,606 | -0.04(-0.09%) |
Apr 26, 2017 | 43.01 | 43.14 | 43.01 | 43.11 | 53,223 | +0.04(+0.09%) |
Apr 25, 2017 | 43.03 | 43.16 | 43.03 | 43.07 | 64,309 | +0.15(+0.34%) |
Apr 24, 2017 | 43.01 | 43.01 | 42.84 | 42.92 | 69,394 | +0.29(+0.69%) |
Apr 21, 2017 | 42.67 | 42.67 | 42.59 | 42.63 | 80,072 | +0.11(+0.25%) |
Apr 20, 2017 | 42.45 | 42.56 | 42.43 | 42.53 | 117,257 | +0.35(+0.83%) |
Apr 19, 2017 | 42.32 | 42.41 | 42.15 | 42.18 | 171,813 | -0.14(-0.33%) |
Apr 18, 2017 | 42.28 | 42.34 | 42.23 | 42.32 | 823,751 | -0.26(-0.61%) |
Apr 17, 2017 | 42.50 | 42.62 | 42.47 | 42.58 | 61,918 | +0.40(+0.94%) |
Apr 13, 2017 | 42.32 | 42.35 | 42.18 | 42.18 | 111,939 | -0.32(-0.76%) |
Apr 12, 2017 | 42.47 | 42.54 | 42.36 | 42.50 | 518,747 | -0.06(-0.14%) |
Apr 11, 2017 | 42.43 | 42.56 | 42.33 | 42.56 | 67,259 | +0.17(+0.41%) |
Apr 10, 2017 | 42.36 | 42.48 | 42.26 | 42.39 | 57,686 | -0.05(-0.11%) |
Apr 07, 2017 | 42.38 | 42.53 | 42.38 | 42.44 | 144,315 | +0.01(+0.02%) |
Apr 06, 2017 | 42.37 | 42.43 | 42.30 | 42.43 | 142,456 | -0.14(-0.32%) |
Apr 05, 2017 | 42.70 | 42.78 | 42.57 | 42.57 | 95,556 | -0.15(-0.34%) |
Apr 04, 2017 | 42.65 | 42.80 | 42.59 | 42.71 | 57,480 | -0.19(-0.45%) |
Apr 03, 2017 | 42.70 | 42.91 | 42.62 | 42.91 | 169,924 | +0.19(+0.46%) |
Mar 31, 2017 | 42.65 | 42.75 | 42.62 | 42.71 | 56,489 | -0.32(-0.75%) |
Mar 30, 2017 | 43.02 | 43.14 | 43.02 | 43.04 | 14,839 | -0.17(-0.39%) |
Mar 29, 2017 | 43.17 | 43.25 | 43.12 | 43.21 | 37,491 | +0.07(+0.17%) |
Mar 28, 2017 | 43.00 | 43.18 | 42.93 | 43.14 | 30,613 | +0.28(+0.64%) |
Mar 27, 2017 | 42.62 | 42.86 | 42.52 | 42.86 | 90,137 | +0.07(+0.17%) |
Mar 24, 2017 | 42.67 | 42.84 | 42.66 | 42.79 | 36,696 | +0.32(+0.76%) |
Mar 23, 2017 | 42.33 | 42.56 | 42.33 | 42.46 | 196,148 | -0.05(-0.13%) |
Mar 22, 2017 | 42.38 | 42.54 | 42.32 | 42.52 | 38,335 | +0.05(+0.11%) |
Mar 21, 2017 | 42.89 | 42.92 | 42.44 | 42.47 | 32,458 | -0.32(-0.76%) |
Mar 20, 2017 | 42.84 | 42.90 | 42.72 | 42.80 | 35,985 | +0.02(+0.06%) |
Mar 17, 2017 | 42.65 | 42.85 | 42.64 | 42.77 | 43,533 | +0.19(+0.44%) |
Mar 16, 2017 | 42.86 | 42.87 | 42.58 | 42.58 | 57,898 | -0.19(-0.44%) |
Mar 15, 2017 | 42.28 | 42.77 | 42.21 | 42.77 | 54,803 | +0.66(+1.56%) |
Mar 14, 2017 | 42.16 | 42.16 | 42.06 | 42.11 | 26,969 | -0.26(-0.62%) |
Mar 13, 2017 | 42.39 | 42.39 | 42.31 | 42.37 | 198,974 | +0.18(+0.43%) |
Mar 10, 2017 | 42.09 | 42.22 | 42.08 | 42.19 | 57,944 | +0.34(+0.81%) |
Mar 09, 2017 | 41.91 | 41.91 | 41.78 | 41.85 | 42,695 | -0.03(-0.08%) |
Mar 08, 2017 | 42.08 | 42.08 | 41.89 | 41.89 | 25,293 | -0.18(-0.43%) |
Mar 07, 2017 | 42.11 | 42.18 | 42.04 | 42.06 | 24,117 | +0.00(+0.00%) |
Mar 06, 2017 | 42.14 | 42.14 | 41.98 | 42.06 | 36,880 | -0.11(-0.27%) |
Mar 03, 2017 | 42.06 | 42.18 | 41.99 | 42.18 | 27,353 | +0.13(+0.31%) |
Mar 02, 2017 | 42.39 | 42.39 | 42.05 | 42.05 | 73,915 | -0.54(-1.28%) |