Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 40.90 | 40.91 | 40.51 | 40.64 | 1,002,112 | -0.21(-0.51%) |
May 30, 2017 | 40.72 | 41.04 | 40.68 | 40.84 | 373,663 | -0.02(-0.06%) |
May 26, 2017 | 40.52 | 40.94 | 40.50 | 40.87 | 363,600 | +0.33(+0.81%) |
May 25, 2017 | 40.36 | 40.87 | 40.27 | 40.54 | 661,210 | +0.18(+0.46%) |
May 24, 2017 | 40.42 | 40.52 | 40.27 | 40.35 | 421,201 | -0.03(-0.08%) |
May 23, 2017 | 40.44 | 40.58 | 40.29 | 40.39 | 452,656 | +0.05(+0.12%) |
May 22, 2017 | 40.43 | 40.52 | 40.26 | 40.34 | 344,469 | +0.00(+0.00%) |
May 19, 2017 | 40.35 | 40.55 | 40.13 | 40.34 | 413,525 | +0.18(+0.46%) |
May 18, 2017 | 40.24 | 40.29 | 39.79 | 40.15 | 642,752 | -0.14(-0.34%) |
May 17, 2017 | 40.70 | 40.49 | 40.07 | 40.29 | 814,556 | -0.41(-1.00%) |
May 16, 2017 | 40.86 | 40.86 | 40.51 | 40.70 | 776,717 | -0.14(-0.33%) |
May 15, 2017 | 40.78 | 41.04 | 40.70 | 40.84 | 478,093 | +0.22(+0.53%) |
May 12, 2017 | 41.01 | 41.01 | 40.58 | 40.62 | 416,218 | -0.48(-1.17%) |
May 11, 2017 | 41.16 | 41.23 | 40.81 | 41.10 | 547,935 | -0.22(-0.54%) |
May 10, 2017 | 40.90 | 41.40 | 40.83 | 41.32 | 459,788 | +0.49(+1.20%) |
May 09, 2017 | 41.33 | 41.50 | 40.77 | 40.84 | 729,359 | -0.54(-1.31%) |
May 08, 2017 | 41.89 | 41.95 | 41.35 | 41.38 | 659,740 | -0.61(-1.46%) |
May 05, 2017 | 42.29 | 42.42 | 41.87 | 41.99 | 750,047 | -0.15(-0.36%) |
May 04, 2017 | 41.71 | 42.16 | 41.58 | 42.14 | 856,112 | +0.56(+1.34%) |
May 03, 2017 | 41.70 | 41.73 | 41.36 | 41.58 | 573,911 | -0.14(-0.32%) |
May 02, 2017 | 41.70 | 41.83 | 41.42 | 41.72 | 552,340 | +0.10(+0.23%) |
May 01, 2017 | 41.68 | 41.71 | 41.45 | 41.62 | 492,522 | +0.02(+0.06%) |
Apr 28, 2017 | 41.79 | 41.86 | 41.44 | 41.60 | 939,746 | -0.14(-0.34%) |
Apr 27, 2017 | 41.93 | 42.00 | 41.69 | 41.74 | 631,344 | -0.28(-0.66%) |
Apr 26, 2017 | 42.17 | 42.38 | 41.96 | 42.02 | 600,485 | -0.17(-0.40%) |
Apr 25, 2017 | 42.24 | 42.34 | 42.07 | 42.19 | 669,870 | +0.16(+0.38%) |
Apr 24, 2017 | 42.94 | 42.94 | 42.03 | 42.03 | 1,144,826 | -0.29(-0.68%) |
Apr 21, 2017 | 42.83 | 42.83 | 41.97 | 42.31 | 976,484 | +0.31(+0.74%) |
Apr 20, 2017 | 41.60 | 42.94 | 41.60 | 42.00 | 1,711,097 | +1.00(+2.44%) |
Apr 19, 2017 | 40.94 | 41.46 | 40.94 | 41.00 | 1,411,916 | +0.09(+0.21%) |
Apr 18, 2017 | 41.07 | 41.18 | 40.88 | 40.92 | 900,974 | -0.14(-0.35%) |
Apr 17, 2017 | 40.62 | 41.07 | 40.50 | 41.06 | 942,488 | +0.66(+1.63%) |
Apr 13, 2017 | 41.03 | 41.03 | 40.33 | 40.40 | 1,054,066 | -0.86(-2.08%) |
Apr 12, 2017 | 41.42 | 41.51 | 41.15 | 41.26 | 496,401 | -0.27(-0.65%) |
Apr 11, 2017 | 41.30 | 41.58 | 41.20 | 41.53 | 512,248 | +0.09(+0.21%) |
Apr 10, 2017 | 41.27 | 41.66 | 41.27 | 41.44 | 630,708 | +0.22(+0.54%) |
Apr 07, 2017 | 41.36 | 41.58 | 41.21 | 41.22 | 628,763 | -0.35(-0.84%) |
Apr 06, 2017 | 41.43 | 41.64 | 41.20 | 41.57 | 685,133 | +0.24(+0.58%) |
Apr 05, 2017 | 41.76 | 41.93 | 41.30 | 41.33 | 905,710 | -0.25(-0.61%) |
Apr 04, 2017 | 41.40 | 41.71 | 41.35 | 41.58 | 1,067,741 | -0.14(-0.32%) |
Apr 03, 2017 | 42.19 | 42.35 | 41.27 | 41.72 | 1,309,470 | -0.37(-0.87%) |
Mar 31, 2017 | 42.28 | 42.59 | 42.04 | 42.08 | 1,218,032 | -0.37(-0.86%) |
Mar 30, 2017 | 42.34 | 42.60 | 42.33 | 42.45 | 298,622 | +0.10(+0.23%) |
Mar 29, 2017 | 42.55 | 42.57 | 42.28 | 42.35 | 393,971 | -0.24(-0.56%) |
Mar 28, 2017 | 42.18 | 42.86 | 42.18 | 42.59 | 424,926 | +0.29(+0.70%) |
Mar 27, 2017 | 41.89 | 42.35 | 41.75 | 42.30 | 369,479 | -0.10(-0.24%) |
Mar 24, 2017 | 42.79 | 42.82 | 42.23 | 42.40 | 523,603 | -0.29(-0.69%) |
Mar 23, 2017 | 42.62 | 43.09 | 42.47 | 42.70 | 330,861 | +0.02(+0.06%) |
Mar 22, 2017 | 42.41 | 42.68 | 42.12 | 42.67 | 582,113 | +0.27(+0.64%) |
Mar 21, 2017 | 43.59 | 43.67 | 42.31 | 42.40 | 639,619 | -1.14(-2.61%) |
Mar 20, 2017 | 42.39 | 43.55 | 42.20 | 43.54 | 951,204 | +1.24(+2.93%) |
Mar 17, 2017 | 42.31 | 42.48 | 41.99 | 42.30 | 2,840,677 | -0.32(-0.75%) |
Mar 16, 2017 | 42.79 | 42.86 | 42.51 | 42.62 | 342,431 | -0.03(-0.07%) |
Mar 15, 2017 | 42.31 | 42.81 | 42.31 | 42.65 | 604,627 | +0.57(+1.36%) |
Mar 14, 2017 | 42.14 | 42.37 | 42.08 | 42.08 | 367,978 | -0.30(-0.71%) |
Mar 13, 2017 | 42.39 | 42.56 | 42.11 | 42.38 | 356,378 | -0.03(-0.07%) |
Mar 10, 2017 | 42.16 | 42.51 | 42.13 | 42.41 | 718,355 | +0.41(+0.98%) |
Mar 09, 2017 | 42.15 | 42.24 | 41.76 | 42.00 | 545,595 | -0.06(-0.13%) |
Mar 08, 2017 | 42.06 | 42.27 | 42.02 | 42.05 | 483,599 | +0.05(+0.11%) |
Mar 07, 2017 | 42.38 | 42.39 | 41.99 | 42.00 | 823,433 | -0.29(-0.68%) |
Mar 06, 2017 | 42.55 | 42.82 | 42.29 | 42.29 | 533,527 | -0.54(-1.26%) |
Mar 03, 2017 | 42.80 | 42.94 | 42.64 | 42.83 | 281,627 | -0.10(-0.24%) |
Mar 02, 2017 | 43.19 | 43.29 | 42.90 | 42.94 | 392,724 | -0.32(-0.74%) |