Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 42.04 | 42.20 | 41.59 | 41.97 | 354,466 | +0.11(+0.26%) |
May 30, 2017 | 42.62 | 42.92 | 41.85 | 41.86 | 307,757 | -0.96(-2.24%) |
May 26, 2017 | 42.59 | 42.93 | 42.18 | 42.82 | 428,026 | +0.12(+0.28%) |
May 25, 2017 | 42.72 | 43.44 | 42.48 | 42.70 | 353,833 | +0.33(+0.78%) |
May 24, 2017 | 42.04 | 42.65 | 41.77 | 42.37 | 175,842 | +0.34(+0.81%) |
May 23, 2017 | 42.30 | 42.61 | 42.02 | 42.03 | 252,995 | -0.36(-0.85%) |
May 22, 2017 | 42.27 | 42.68 | 42.01 | 42.39 | 315,093 | +0.39(+0.93%) |
May 19, 2017 | 41.26 | 42.02 | 41.12 | 42.00 | 387,988 | +0.81(+1.97%) |
May 18, 2017 | 40.68 | 41.45 | 40.49 | 41.19 | 349,107 | +0.59(+1.45%) |
May 17, 2017 | 40.44 | 41.13 | 40.42 | 40.60 | 461,927 | -0.29(-0.71%) |
May 16, 2017 | 40.91 | 41.35 | 40.13 | 40.89 | 288,041 | -0.07(-0.17%) |
May 15, 2017 | 40.10 | 41.14 | 40.08 | 40.96 | 538,784 | +0.79(+1.97%) |
May 12, 2017 | 39.63 | 40.24 | 39.42 | 40.17 | 472,154 | +1.06(+2.71%) |
May 11, 2017 | 39.00 | 39.27 | 38.43 | 39.11 | 573,106 | +0.01(+0.03%) |
May 10, 2017 | 40.13 | 40.45 | 39.03 | 39.10 | 706,933 | -0.57(-1.44%) |
May 09, 2017 | 42.50 | 43.67 | 39.14 | 39.67 | 1,615,974 | -1.70(-4.11%) |
May 08, 2017 | 42.00 | 42.25 | 40.88 | 41.37 | 617,874 | -0.73(-1.73%) |
May 05, 2017 | 41.25 | 42.13 | 41.04 | 42.10 | 423,001 | +1.05(+2.56%) |
May 04, 2017 | 41.44 | 41.44 | 40.66 | 41.05 | 624,403 | -0.28(-0.68%) |
May 03, 2017 | 43.29 | 43.35 | 41.17 | 41.33 | 453,074 | -2.25(-5.16%) |
May 02, 2017 | 43.93 | 43.93 | 43.21 | 43.58 | 396,294 | -0.23(-0.52%) |
May 01, 2017 | 43.40 | 44.07 | 43.40 | 43.81 | 378,498 | +0.40(+0.92%) |
Apr 28, 2017 | 44.44 | 44.44 | 43.38 | 43.41 | 500,056 | -0.82(-1.85%) |
Apr 27, 2017 | 43.92 | 44.46 | 43.75 | 44.23 | 930,050 | +0.37(+0.84%) |
Apr 26, 2017 | 43.01 | 44.30 | 43.01 | 43.86 | 475,479 | +0.83(+1.93%) |
Apr 25, 2017 | 42.74 | 43.33 | 42.74 | 43.03 | 425,228 | +0.67(+1.58%) |
Apr 24, 2017 | 42.29 | 42.61 | 41.91 | 42.36 | 399,899 | +0.86(+2.07%) |
Apr 21, 2017 | 41.81 | 42.10 | 41.46 | 41.50 | 555,367 | -0.30(-0.72%) |
Apr 20, 2017 | 41.46 | 42.03 | 41.39 | 41.80 | 250,614 | +0.49(+1.19%) |
Apr 19, 2017 | 40.92 | 41.65 | 40.92 | 41.31 | 562,753 | +0.38(+0.93%) |
Apr 18, 2017 | 41.26 | 41.30 | 40.37 | 40.93 | 423,779 | -0.50(-1.21%) |
Apr 17, 2017 | 41.51 | 41.61 | 41.01 | 41.43 | 211,632 | +0.06(+0.15%) |
Apr 13, 2017 | 40.75 | 42.08 | 40.28 | 41.37 | 409,682 | -0.27(-0.65%) |
Apr 12, 2017 | 42.20 | 42.55 | 41.53 | 41.64 | 298,653 | -0.66(-1.56%) |
Apr 11, 2017 | 41.92 | 42.38 | 41.49 | 42.30 | 511,753 | +0.16(+0.38%) |
Apr 10, 2017 | 42.91 | 42.91 | 41.67 | 42.14 | 282,561 | -0.61(-1.43%) |
Apr 07, 2017 | 42.28 | 42.83 | 41.96 | 42.75 | 467,727 | +0.26(+0.61%) |
Apr 06, 2017 | 41.90 | 42.50 | 41.36 | 42.49 | 170,076 | +0.51(+1.21%) |
Apr 05, 2017 | 42.56 | 42.86 | 41.90 | 41.98 | 229,624 | -0.34(-0.80%) |
Apr 04, 2017 | 42.85 | 43.27 | 41.84 | 42.32 | 318,247 | -0.59(-1.37%) |
Apr 03, 2017 | 43.06 | 43.73 | 42.19 | 42.91 | 319,358 | -0.18(-0.42%) |
Mar 31, 2017 | 42.50 | 43.37 | 42.33 | 43.09 | 268,161 | +0.44(+1.03%) |
Mar 30, 2017 | 42.69 | 42.74 | 42.31 | 42.65 | 278,384 | -0.02(-0.05%) |
Mar 29, 2017 | 42.33 | 43.16 | 42.02 | 42.67 | 290,893 | +0.24(+0.57%) |
Mar 28, 2017 | 42.16 | 42.66 | 41.48 | 42.43 | 478,420 | +0.08(+0.19%) |
Mar 27, 2017 | 42.25 | 42.47 | 41.71 | 42.35 | 340,598 | -0.53(-1.24%) |
Mar 24, 2017 | 42.11 | 43.24 | 42.11 | 42.88 | 319,462 | +0.83(+1.97%) |
Mar 23, 2017 | 42.22 | 42.55 | 41.68 | 42.05 | 342,012 | -0.17(-0.40%) |
Mar 22, 2017 | 42.33 | 43.99 | 41.68 | 42.22 | 287,722 | -0.22(-0.52%) |
Mar 21, 2017 | 44.52 | 44.79 | 42.25 | 42.44 | 616,052 | -1.79(-4.05%) |
Mar 20, 2017 | 44.51 | 45.00 | 43.99 | 44.23 | 337,919 | -0.34(-0.76%) |
Mar 17, 2017 | 44.14 | 45.15 | 44.00 | 44.57 | 502,658 | +0.31(+0.70%) |
Mar 16, 2017 | 45.04 | 45.13 | 44.08 | 44.26 | 228,282 | -0.58(-1.29%) |
Mar 15, 2017 | 44.90 | 45.16 | 44.16 | 44.84 | 361,491 | +0.11(+0.25%) |
Mar 14, 2017 | 44.83 | 45.22 | 44.17 | 44.73 | 261,727 | -0.38(-0.84%) |
Mar 13, 2017 | 45.04 | 45.30 | 44.65 | 45.11 | 421,222 | +0.20(+0.45%) |
Mar 10, 2017 | 45.22 | 45.31 | 44.62 | 44.91 | 271,005 | +0.09(+0.20%) |
Mar 09, 2017 | 45.25 | 45.38 | 44.65 | 44.82 | 315,831 | -0.51(-1.13%) |
Mar 08, 2017 | 44.90 | 45.41 | 43.03 | 45.33 | 511,765 | +0.62(+1.39%) |
Mar 07, 2017 | 43.42 | 44.81 | 43.19 | 44.71 | 459,639 | +1.04(+2.38%) |
Mar 06, 2017 | 45.15 | 45.34 | 43.35 | 43.67 | 756,496 | -2.63(-5.68%) |
Mar 03, 2017 | 46.89 | 47.38 | 46.04 | 46.30 | 650,849 | -0.92(-1.95%) |
Mar 02, 2017 | 45.97 | 48.23 | 45.63 | 47.22 | 1,170,758 | +1.11(+2.41%) |