Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 44.54 | 44.67 | 44.46 | 44.53 | 32,168 | +0.12(+0.28%) |
May 30, 2017 | 44.28 | 44.42 | 44.28 | 44.40 | 22,344 | -0.04(-0.09%) |
May 26, 2017 | 44.28 | 44.44 | 44.28 | 44.44 | 36,319 | +0.14(+0.31%) |
May 25, 2017 | 44.17 | 44.39 | 44.17 | 44.30 | 32,995 | +0.20(+0.45%) |
May 24, 2017 | 43.98 | 44.11 | 43.92 | 44.11 | 18,663 | +0.14(+0.31%) |
May 23, 2017 | 44.06 | 44.17 | 43.95 | 43.97 | 77,575 | -0.05(-0.11%) |
May 22, 2017 | 43.83 | 44.09 | 43.83 | 44.02 | 53,533 | +0.27(+0.63%) |
May 19, 2017 | 43.53 | 43.79 | 43.53 | 43.74 | 25,807 | +0.34(+0.79%) |
May 18, 2017 | 43.35 | 43.49 | 43.32 | 43.40 | 49,101 | -0.16(-0.36%) |
May 17, 2017 | 43.53 | 43.68 | 43.53 | 43.56 | 76,612 | -0.08(-0.19%) |
May 16, 2017 | 43.54 | 43.68 | 43.54 | 43.64 | 196,842 | +0.31(+0.71%) |
May 15, 2017 | 43.29 | 43.37 | 43.29 | 43.33 | 21,355 | +0.13(+0.31%) |
May 12, 2017 | 43.20 | 43.25 | 43.12 | 43.20 | 31,315 | +0.10(+0.23%) |
May 11, 2017 | 43.00 | 43.13 | 43.00 | 43.10 | 38,120 | +0.00(+0.01%) |
May 10, 2017 | 43.05 | 43.12 | 43.03 | 43.10 | 15,752 | +0.04(+0.09%) |
May 09, 2017 | 43.16 | 43.16 | 42.99 | 43.06 | 85,138 | -0.03(-0.06%) |
May 08, 2017 | 43.09 | 43.13 | 43.04 | 43.08 | 44,989 | +0.02(+0.04%) |
May 05, 2017 | 42.99 | 43.12 | 42.94 | 43.07 | 53,320 | +0.21(+0.48%) |
May 04, 2017 | 42.60 | 42.97 | 42.60 | 42.86 | 59,630 | +0.39(+0.91%) |
May 03, 2017 | 42.51 | 42.55 | 42.43 | 42.47 | 30,253 | -0.08(-0.18%) |
May 02, 2017 | 42.58 | 42.61 | 42.51 | 42.55 | 43,017 | +0.01(+0.02%) |
May 01, 2017 | 42.73 | 42.73 | 42.54 | 42.54 | 367,338 | -0.07(-0.17%) |
Apr 28, 2017 | 42.52 | 42.62 | 42.48 | 42.61 | 13,989 | +0.00(+0.01%) |
Apr 27, 2017 | 42.62 | 42.66 | 42.55 | 42.61 | 23,109 | -0.02(-0.04%) |
Apr 26, 2017 | 42.83 | 42.90 | 42.62 | 42.62 | 43,500 | -0.27(-0.63%) |
Apr 25, 2017 | 42.82 | 42.96 | 42.82 | 42.89 | 47,224 | +0.06(+0.15%) |
Apr 24, 2017 | 42.73 | 42.85 | 42.69 | 42.83 | 25,484 | +0.59(+1.40%) |
Apr 21, 2017 | 42.27 | 42.27 | 42.17 | 42.24 | 9,966 | -0.08(-0.18%) |
Apr 20, 2017 | 42.34 | 42.36 | 42.26 | 42.32 | 59,241 | +0.05(+0.13%) |
Apr 19, 2017 | 42.49 | 42.49 | 42.22 | 42.26 | 28,006 | -0.35(-0.81%) |
Apr 18, 2017 | 42.52 | 42.61 | 42.46 | 42.61 | 21,893 | +0.10(+0.24%) |
Apr 17, 2017 | 42.34 | 42.53 | 42.31 | 42.51 | 16,944 | +0.34(+0.81%) |
Apr 13, 2017 | 42.29 | 42.31 | 42.16 | 42.16 | 49,378 | -0.22(-0.53%) |
Apr 12, 2017 | 42.15 | 42.39 | 42.15 | 42.39 | 44,695 | +0.15(+0.36%) |
Apr 11, 2017 | 42.04 | 42.24 | 42.04 | 42.24 | 34,598 | +0.21(+0.51%) |
Apr 10, 2017 | 41.99 | 42.08 | 41.94 | 42.02 | 26,409 | +0.08(+0.20%) |
Apr 07, 2017 | 41.90 | 42.03 | 41.90 | 41.94 | 14,572 | +0.11(+0.27%) |
Apr 06, 2017 | 41.87 | 41.95 | 41.81 | 41.82 | 36,985 | -0.06(-0.15%) |
Apr 05, 2017 | 41.90 | 42.06 | 41.83 | 41.89 | 17,222 | -0.11(-0.26%) |
Apr 04, 2017 | 41.84 | 42.00 | 41.78 | 42.00 | 11,064 | +0.06(+0.14%) |
Apr 03, 2017 | 41.97 | 41.97 | 41.77 | 41.94 | 29,258 | +0.01(+0.03%) |
Mar 31, 2017 | 41.90 | 42.03 | 41.85 | 41.92 | 18,032 | -0.08(-0.20%) |
Mar 30, 2017 | 42.11 | 42.14 | 41.98 | 42.01 | 13,588 | -0.15(-0.35%) |
Mar 29, 2017 | 42.04 | 42.19 | 42.04 | 42.16 | 25,406 | +0.03(+0.06%) |
Mar 28, 2017 | 41.98 | 42.19 | 41.98 | 42.13 | 364,477 | +0.02(+0.06%) |
Mar 27, 2017 | 41.95 | 42.11 | 41.95 | 42.11 | 27,459 | +0.09(+0.21%) |
Mar 24, 2017 | 42.08 | 42.10 | 41.94 | 42.02 | 20,917 | +0.05(+0.11%) |
Mar 23, 2017 | 41.94 | 42.16 | 41.89 | 41.97 | 20,381 | -0.05(-0.11%) |
Mar 22, 2017 | 42.14 | 42.14 | 41.97 | 42.02 | 133,280 | -0.02(-0.05%) |
Mar 21, 2017 | 42.23 | 42.26 | 42.04 | 42.04 | 16,797 | -0.01(-0.02%) |
Mar 20, 2017 | 42.03 | 42.10 | 42.03 | 42.05 | 23,330 | +0.02(+0.05%) |
Mar 17, 2017 | 42.04 | 42.19 | 42.03 | 42.03 | 20,196 | +0.08(+0.18%) |
Mar 16, 2017 | 41.92 | 41.97 | 41.92 | 41.95 | 24,764 | +0.06(+0.15%) |
Mar 15, 2017 | 41.47 | 41.90 | 41.47 | 41.89 | 25,425 | +0.41(+0.99%) |
Mar 14, 2017 | 41.47 | 41.52 | 41.41 | 41.48 | 27,084 | -0.10(-0.23%) |
Mar 13, 2017 | 41.46 | 41.57 | 41.45 | 41.57 | 32,069 | +0.13(+0.32%) |
Mar 10, 2017 | 41.41 | 41.52 | 41.36 | 41.44 | 39,424 | +0.23(+0.55%) |
Mar 09, 2017 | 41.13 | 41.22 | 41.13 | 41.22 | 31,090 | +0.07(+0.16%) |
Mar 08, 2017 | 41.14 | 41.19 | 41.08 | 41.15 | 34,681 | -0.12(-0.30%) |
Mar 07, 2017 | 41.15 | 41.33 | 41.15 | 41.27 | 52,446 | -0.05(-0.12%) |
Mar 06, 2017 | 41.30 | 41.34 | 41.24 | 41.32 | 79,978 | -0.06(-0.15%) |
Mar 03, 2017 | 41.34 | 41.44 | 41.22 | 41.38 | 49,611 | -0.02(-0.05%) |
Mar 02, 2017 | 41.36 | 41.46 | 41.30 | 41.41 | 70,322 | -0.16(-0.38%) |