Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 41.63 | 41.86 | 40.75 | 41.54 | 317,034 | +0.29(+0.70%) |
May 30, 2017 | 41.27 | 41.58 | 40.85 | 41.25 | 179,067 | -0.10(-0.24%) |
May 26, 2017 | 41.71 | 41.71 | 41.00 | 41.35 | 184,923 | -0.47(-1.12%) |
May 25, 2017 | 41.26 | 42.00 | 41.04 | 41.82 | 201,390 | +0.80(+1.95%) |
May 24, 2017 | 41.65 | 41.80 | 40.96 | 41.02 | 351,221 | -0.71(-1.70%) |
May 23, 2017 | 41.91 | 42.19 | 41.30 | 41.73 | 228,703 | +0.01(+0.02%) |
May 22, 2017 | 41.99 | 42.17 | 40.74 | 41.72 | 295,553 | -0.35(-0.83%) |
May 19, 2017 | 41.73 | 42.28 | 41.21 | 42.07 | 309,074 | +0.50(+1.20%) |
May 18, 2017 | 41.58 | 42.01 | 41.25 | 41.57 | 358,589 | -0.01(-0.02%) |
May 17, 2017 | 42.95 | 43.02 | 41.08 | 41.58 | 306,924 | -1.87(-4.30%) |
May 16, 2017 | 43.57 | 43.57 | 42.40 | 43.45 | 260,223 | +0.08(+0.18%) |
May 15, 2017 | 43.81 | 44.14 | 43.22 | 43.37 | 215,302 | -0.48(-1.09%) |
May 12, 2017 | 45.41 | 45.41 | 43.68 | 43.85 | 224,704 | -1.79(-3.92%) |
May 11, 2017 | 45.65 | 45.97 | 44.59 | 45.64 | 176,386 | -0.15(-0.33%) |
May 10, 2017 | 45.75 | 46.06 | 45.20 | 45.79 | 259,493 | -0.02(-0.04%) |
May 09, 2017 | 46.17 | 46.99 | 45.64 | 45.81 | 371,946 | -0.15(-0.33%) |
May 08, 2017 | 47.75 | 48.13 | 45.74 | 45.96 | 412,062 | -1.75(-3.67%) |
May 05, 2017 | 46.36 | 47.86 | 45.53 | 47.71 | 360,775 | +1.64(+3.56%) |
May 04, 2017 | 49.36 | 53.19 | 45.97 | 46.07 | 1,086,247 | +4.08(+9.72%) |
May 03, 2017 | 41.54 | 42.11 | 41.16 | 41.99 | 209,230 | +0.12(+0.29%) |
May 02, 2017 | 42.50 | 42.85 | 41.54 | 41.87 | 166,916 | -0.41(-0.97%) |
May 01, 2017 | 42.27 | 42.66 | 41.57 | 42.28 | 221,194 | +0.18(+0.43%) |
Apr 28, 2017 | 43.04 | 43.04 | 42.02 | 42.10 | 137,446 | -0.89(-2.07%) |
Apr 27, 2017 | 43.02 | 43.43 | 42.57 | 42.99 | 167,265 | +0.05(+0.12%) |
Apr 26, 2017 | 42.83 | 43.34 | 42.49 | 42.94 | 166,063 | +0.12(+0.28%) |
Apr 25, 2017 | 42.74 | 43.14 | 42.36 | 42.82 | 117,032 | +0.49(+1.16%) |
Apr 24, 2017 | 42.03 | 42.59 | 41.71 | 42.33 | 186,942 | +0.97(+2.35%) |
Apr 21, 2017 | 41.63 | 41.70 | 41.27 | 41.36 | 145,458 | -0.30(-0.72%) |
Apr 20, 2017 | 41.17 | 41.75 | 41.10 | 41.66 | 165,657 | +0.59(+1.44%) |
Apr 19, 2017 | 40.80 | 41.74 | 40.69 | 41.07 | 173,741 | +0.56(+1.38%) |
Apr 18, 2017 | 40.49 | 40.65 | 40.35 | 40.51 | 157,757 | -0.14(-0.34%) |
Apr 17, 2017 | 40.61 | 40.74 | 40.40 | 40.65 | 152,432 | +0.05(+0.12%) |
Apr 13, 2017 | 41.09 | 41.09 | 40.31 | 40.60 | 141,701 | -0.20(-0.49%) |
Apr 12, 2017 | 41.74 | 42.09 | 40.60 | 40.80 | 197,328 | -0.89(-2.13%) |
Apr 11, 2017 | 41.50 | 41.82 | 40.90 | 41.69 | 256,521 | +0.27(+0.65%) |
Apr 10, 2017 | 41.77 | 42.06 | 41.05 | 41.42 | 248,625 | -0.17(-0.41%) |
Apr 07, 2017 | 41.41 | 42.66 | 40.72 | 41.59 | 269,159 | +0.42(+1.02%) |
Apr 06, 2017 | 40.83 | 41.28 | 40.74 | 41.17 | 220,374 | +0.39(+0.96%) |
Apr 05, 2017 | 41.45 | 41.74 | 40.64 | 40.78 | 188,037 | -0.48(-1.16%) |
Apr 04, 2017 | 41.00 | 42.34 | 40.99 | 41.26 | 211,888 | +0.16(+0.39%) |
Apr 03, 2017 | 41.12 | 41.25 | 40.30 | 41.10 | 216,880 | +0.01(+0.02%) |
Mar 31, 2017 | 41.19 | 41.66 | 40.69 | 41.09 | 446,948 | -0.15(-0.36%) |
Mar 30, 2017 | 41.06 | 41.63 | 41.06 | 41.24 | 132,493 | +0.21(+0.51%) |
Mar 29, 2017 | 40.67 | 41.15 | 40.65 | 41.03 | 150,295 | +0.23(+0.56%) |
Mar 28, 2017 | 41.20 | 41.22 | 40.50 | 40.80 | 111,848 | -0.49(-1.19%) |
Mar 27, 2017 | 40.49 | 41.46 | 40.45 | 41.29 | 91,101 | +0.09(+0.22%) |
Mar 24, 2017 | 41.53 | 42.28 | 41.02 | 41.20 | 131,643 | -0.25(-0.60%) |
Mar 23, 2017 | 40.85 | 41.51 | 40.85 | 41.45 | 157,260 | +0.54(+1.32%) |
Mar 22, 2017 | 40.49 | 41.25 | 40.26 | 40.91 | 142,203 | +0.14(+0.34%) |
Mar 21, 2017 | 42.84 | 42.84 | 40.70 | 40.77 | 242,473 | -1.90(-4.45%) |
Mar 20, 2017 | 43.70 | 43.70 | 42.60 | 42.67 | 108,502 | -1.06(-2.42%) |
Mar 17, 2017 | 43.36 | 43.91 | 42.83 | 43.73 | 399,362 | +0.25(+0.57%) |
Mar 16, 2017 | 43.47 | 44.02 | 43.17 | 43.48 | 154,787 | +0.04(+0.09%) |
Mar 15, 2017 | 42.83 | 43.61 | 42.37 | 43.44 | 240,340 | +0.71(+1.66%) |
Mar 14, 2017 | 42.40 | 43.06 | 42.11 | 42.73 | 153,962 | +0.23(+0.54%) |
Mar 13, 2017 | 42.10 | 42.71 | 42.10 | 42.50 | 148,360 | +0.40(+0.95%) |
Mar 10, 2017 | 42.86 | 43.23 | 42.06 | 42.10 | 191,879 | -0.44(-1.03%) |
Mar 09, 2017 | 42.76 | 43.50 | 42.38 | 42.54 | 162,370 | -0.24(-0.56%) |
Mar 08, 2017 | 43.01 | 43.53 | 42.74 | 42.78 | 117,365 | -0.16(-0.37%) |
Mar 07, 2017 | 42.53 | 43.30 | 42.30 | 42.94 | 136,781 | +0.33(+0.77%) |
Mar 06, 2017 | 43.03 | 43.73 | 42.54 | 42.61 | 192,045 | -0.86(-1.98%) |
Mar 03, 2017 | 43.56 | 44.09 | 43.06 | 43.47 | 136,543 | -0.20(-0.46%) |
Mar 02, 2017 | 43.71 | 44.12 | 43.15 | 43.67 | 169,063 | +0.05(+0.11%) |