Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 40.10 | 40.10 | 38.69 | 39.37 | 248,561 | -0.54(-1.37%) |
May 30, 2017 | 40.46 | 40.46 | 39.69 | 39.92 | 83,582 | -0.73(-1.79%) |
May 26, 2017 | 41.05 | 41.05 | 40.53 | 40.64 | 92,914 | -0.32(-0.78%) |
May 25, 2017 | 41.28 | 41.46 | 40.73 | 40.96 | 121,401 | -0.14(-0.33%) |
May 24, 2017 | 41.23 | 42.01 | 40.87 | 41.10 | 154,979 | +0.00(+0.00%) |
May 23, 2017 | 40.32 | 41.41 | 39.98 | 41.10 | 217,689 | +0.77(+1.91%) |
May 22, 2017 | 39.61 | 40.55 | 39.61 | 40.32 | 99,681 | +0.41(+1.02%) |
May 19, 2017 | 39.96 | 41.01 | 39.83 | 39.92 | 333,978 | +0.00(+0.00%) |
May 18, 2017 | 39.51 | 40.28 | 39.10 | 39.92 | 167,373 | +0.27(+0.69%) |
May 17, 2017 | 40.51 | 40.92 | 39.53 | 39.64 | 183,776 | -2.09(-5.01%) |
May 16, 2017 | 41.19 | 41.78 | 40.69 | 41.73 | 176,481 | +0.50(+1.21%) |
May 15, 2017 | 40.69 | 41.28 | 40.28 | 41.23 | 251,000 | +0.68(+1.68%) |
May 12, 2017 | 40.78 | 40.87 | 40.01 | 40.55 | 241,899 | -0.50(-1.22%) |
May 11, 2017 | 42.05 | 42.87 | 40.96 | 41.05 | 204,718 | -1.27(-3.00%) |
May 10, 2017 | 42.14 | 42.71 | 42.05 | 42.32 | 103,276 | -0.09(-0.21%) |
May 09, 2017 | 42.87 | 43.14 | 42.19 | 42.41 | 129,433 | -0.41(-0.95%) |
May 08, 2017 | 42.60 | 42.96 | 42.37 | 42.82 | 115,273 | +0.14(+0.32%) |
May 05, 2017 | 43.00 | 43.00 | 42.28 | 42.69 | 100,640 | -0.14(-0.32%) |
May 04, 2017 | 42.96 | 43.55 | 42.55 | 42.82 | 158,301 | +0.23(+0.53%) |
May 03, 2017 | 42.19 | 42.73 | 41.73 | 42.60 | 188,238 | +0.09(+0.21%) |
May 02, 2017 | 43.09 | 43.19 | 42.37 | 42.50 | 235,207 | -0.50(-1.16%) |
May 01, 2017 | 43.19 | 43.55 | 42.55 | 43.00 | 177,429 | +0.23(+0.53%) |
Apr 28, 2017 | 43.96 | 44.00 | 42.73 | 42.78 | 133,253 | -1.04(-2.38%) |
Apr 27, 2017 | 44.73 | 44.73 | 43.78 | 43.82 | 149,683 | -0.86(-1.93%) |
Apr 26, 2017 | 44.05 | 44.91 | 44.00 | 44.68 | 429,683 | +1.54(+3.58%) |
Apr 25, 2017 | 43.50 | 44.00 | 42.91 | 43.14 | 191,589 | +0.05(+0.11%) |
Apr 24, 2017 | 43.09 | 43.50 | 42.69 | 43.09 | 286,371 | +1.04(+2.48%) |
Apr 21, 2017 | 41.78 | 42.64 | 41.01 | 42.05 | 331,518 | +0.50(+1.20%) |
Apr 20, 2017 | 40.78 | 41.60 | 40.55 | 41.55 | 171,683 | +1.09(+2.69%) |
Apr 19, 2017 | 39.87 | 40.60 | 39.87 | 40.46 | 149,600 | +0.86(+2.18%) |
Apr 18, 2017 | 39.51 | 40.10 | 39.05 | 39.60 | 211,896 | -0.23(-0.57%) |
Apr 17, 2017 | 39.37 | 39.87 | 38.74 | 39.83 | 144,521 | +0.59(+1.50%) |
Apr 13, 2017 | 39.69 | 40.32 | 39.19 | 39.24 | 203,114 | -0.73(-1.82%) |
Apr 12, 2017 | 40.55 | 40.69 | 39.92 | 39.96 | 99,618 | -0.82(-2.00%) |
Apr 11, 2017 | 40.32 | 40.92 | 40.05 | 40.78 | 91,448 | +0.23(+0.56%) |
Apr 10, 2017 | 40.42 | 40.92 | 40.21 | 40.55 | 201,028 | +0.27(+0.68%) |
Apr 07, 2017 | 40.28 | 40.78 | 40.05 | 40.28 | 207,323 | -0.32(-0.78%) |
Apr 06, 2017 | 40.14 | 41.91 | 39.87 | 40.60 | 131,561 | +0.45(+1.13%) |
Apr 05, 2017 | 41.55 | 41.78 | 40.10 | 40.14 | 231,728 | -1.04(-2.54%) |
Apr 04, 2017 | 40.78 | 41.37 | 40.11 | 41.19 | 218,463 | +0.23(+0.55%) |
Apr 03, 2017 | 41.87 | 41.96 | 40.37 | 40.96 | 230,815 | -0.91(-2.17%) |
Mar 31, 2017 | 42.05 | 42.37 | 40.01 | 41.87 | 534,051 | -0.27(-0.65%) |
Mar 30, 2017 | 40.42 | 42.32 | 40.42 | 42.14 | 237,175 | +1.82(+4.50%) |
Mar 29, 2017 | 40.60 | 40.60 | 39.92 | 40.32 | 217,665 | -0.32(-0.78%) |
Mar 28, 2017 | 40.19 | 40.87 | 39.92 | 40.64 | 216,800 | +0.18(+0.45%) |
Mar 27, 2017 | 39.51 | 40.51 | 38.92 | 40.46 | 263,286 | +0.14(+0.34%) |
Mar 24, 2017 | 39.46 | 40.46 | 39.10 | 40.33 | 337,337 | +0.91(+2.30%) |
Mar 23, 2017 | 39.01 | 39.96 | 39.01 | 39.42 | 221,098 | +0.14(+0.35%) |
Mar 22, 2017 | 40.33 | 38.69 | 39.28 | 338,160 | -1.06(-2.64%) | |
Mar 21, 2017 | 43.04 | 43.09 | 40.10 | 40.35 | 434,106 | -2.56(-5.97%) |
Mar 20, 2017 | 43.00 | 43.45 | 42.46 | 42.91 | 199,523 | -0.27(-0.63%) |
Mar 17, 2017 | 43.04 | 43.27 | 42.00 | 43.18 | 1,203,327 | -0.05(-0.11%) |
Mar 16, 2017 | 42.64 | 43.27 | 42.36 | 43.23 | 273,727 | +0.82(+1.92%) |
Mar 15, 2017 | 42.23 | 42.95 | 42.14 | 42.41 | 433,969 | +0.27(+0.65%) |
Mar 14, 2017 | 41.68 | 42.23 | 41.01 | 42.14 | 205,160 | +0.05(+0.11%) |
Mar 13, 2017 | 41.32 | 42.41 | 41.23 | 42.09 | 283,079 | +0.59(+1.42%) |
Mar 10, 2017 | 41.91 | 41.91 | 39.06 | 41.50 | 488,990 | -0.18(-0.43%) |
Mar 09, 2017 | 41.73 | 42.44 | 41.37 | 41.68 | 249,612 | -0.09(-0.22%) |
Mar 08, 2017 | 42.91 | 43.11 | 41.68 | 41.78 | 206,651 | -0.63(-1.50%) |
Mar 07, 2017 | 42.86 | 43.04 | 42.36 | 42.41 | 237,252 | -0.50(-1.16%) |
Mar 06, 2017 | 42.05 | 43.41 | 41.91 | 42.91 | 728,159 | +0.36(+0.85%) |
Mar 03, 2017 | 42.18 | 43.00 | 41.73 | 42.55 | 316,164 | +0.54(+1.29%) |
Mar 02, 2017 | 43.41 | 43.50 | 42.00 | 42.00 | 349,389 | -1.50(-3.44%) |