Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 42.00 | 42.08 | 41.98 | 42.05 | 406,001 | +0.09(+0.23%) |
May 30, 2017 | 41.92 | 41.97 | 41.92 | 41.95 | 269,506 | +0.06(+0.14%) |
May 26, 2017 | 41.88 | 41.91 | 41.84 | 41.89 | 382,597 | +0.02(+0.04%) |
May 25, 2017 | 41.84 | 41.89 | 41.84 | 41.88 | 520,880 | +0.01(+0.02%) |
May 24, 2017 | 41.88 | 41.88 | 41.80 | 41.87 | 185,874 | +0.03(+0.06%) |
May 23, 2017 | 41.81 | 41.89 | 41.81 | 41.84 | 321,459 | +0.09(+0.23%) |
May 22, 2017 | 41.76 | 41.78 | 41.74 | 41.75 | 208,096 | -0.03(-0.08%) |
May 19, 2017 | 41.74 | 41.80 | 41.73 | 41.78 | 592,577 | +0.07(+0.16%) |
May 18, 2017 | 41.70 | 41.77 | 41.68 | 41.71 | 280,943 | +0.03(+0.08%) |
May 17, 2017 | 41.58 | 41.70 | 41.58 | 41.68 | 493,321 | +0.15(+0.37%) |
May 16, 2017 | 41.49 | 41.53 | 41.48 | 41.52 | 271,558 | +0.03(+0.08%) |
May 15, 2017 | 41.44 | 41.49 | 41.43 | 41.49 | 307,119 | +0.04(+0.10%) |
May 12, 2017 | 41.40 | 41.46 | 41.40 | 41.45 | 356,411 | +0.09(+0.21%) |
May 11, 2017 | 41.33 | 41.37 | 41.32 | 41.36 | 419,437 | +0.03(+0.08%) |
May 10, 2017 | 41.38 | 41.38 | 41.30 | 41.33 | 367,750 | +0.03(+0.06%) |
May 09, 2017 | 41.32 | 41.35 | 41.30 | 41.30 | 640,388 | +0.00(+0.00%) |
May 08, 2017 | 41.32 | 41.34 | 41.30 | 41.30 | 382,482 | -0.03(-0.08%) |
May 05, 2017 | 41.30 | 41.36 | 41.30 | 41.34 | 189,828 | +0.03(+0.08%) |
May 04, 2017 | 41.34 | 41.34 | 41.26 | 41.30 | 433,351 | -0.02(-0.04%) |
May 03, 2017 | 41.27 | 41.35 | 41.27 | 41.32 | 541,830 | +0.03(+0.08%) |
May 02, 2017 | 41.27 | 41.28 | 41.22 | 41.28 | 256,038 | +0.01(+0.02%) |
May 01, 2017 | 41.33 | 41.34 | 41.23 | 41.27 | 432,453 | -0.00(-0.00%) |
Apr 28, 2017 | 41.30 | 41.32 | 41.26 | 41.28 | 231,563 | -0.04(-0.10%) |
Apr 27, 2017 | 41.29 | 41.34 | 41.28 | 41.32 | 247,245 | +0.02(+0.04%) |
Apr 26, 2017 | 41.26 | 41.32 | 41.26 | 41.30 | 246,561 | +0.03(+0.06%) |
Apr 25, 2017 | 41.40 | 41.40 | 41.26 | 41.28 | 274,420 | -0.11(-0.27%) |
Apr 24, 2017 | 41.44 | 41.50 | 41.39 | 41.39 | 315,344 | -0.10(-0.25%) |
Apr 21, 2017 | 41.53 | 41.53 | 41.45 | 41.49 | 298,191 | +0.00(+0.00%) |
Apr 20, 2017 | 41.53 | 41.53 | 41.47 | 41.49 | 184,029 | -0.01(-0.02%) |
Apr 19, 2017 | 41.56 | 41.56 | 41.50 | 41.50 | 589,350 | -0.06(-0.14%) |
Apr 18, 2017 | 41.46 | 41.57 | 41.44 | 41.56 | 472,894 | +0.15(+0.37%) |
Apr 17, 2017 | 41.38 | 41.44 | 41.38 | 41.40 | 433,521 | +0.02(+0.04%) |
Apr 13, 2017 | 41.36 | 41.39 | 41.32 | 41.39 | 278,895 | +0.05(+0.12%) |
Apr 12, 2017 | 41.30 | 41.34 | 41.27 | 41.34 | 321,092 | +0.09(+0.21%) |
Apr 11, 2017 | 41.20 | 41.28 | 41.20 | 41.25 | 203,165 | +0.04(+0.10%) |
Apr 10, 2017 | 41.18 | 41.22 | 41.17 | 41.21 | 652,720 | +0.04(+0.10%) |
Apr 07, 2017 | 41.19 | 41.28 | 41.13 | 41.16 | 252,404 | +0.06(+0.15%) |
Apr 06, 2017 | 41.10 | 41.14 | 41.09 | 41.10 | 349,231 | +0.03(+0.08%) |
Apr 05, 2017 | 41.10 | 41.10 | 41.03 | 41.07 | 229,677 | +0.03(+0.08%) |
Apr 04, 2017 | 41.03 | 41.08 | 41.02 | 41.04 | 420,323 | +0.04(+0.10%) |
Apr 03, 2017 | 40.98 | 41.03 | 40.96 | 40.99 | 1,020,243 | +0.03(+0.08%) |
Mar 31, 2017 | 40.97 | 41.02 | 40.93 | 40.96 | 678,823 | +0.02(+0.04%) |
Mar 30, 2017 | 41.01 | 41.01 | 40.94 | 40.94 | 346,563 | -0.03(-0.08%) |
Mar 29, 2017 | 40.95 | 41.02 | 40.95 | 40.98 | 415,240 | +0.09(+0.21%) |
Mar 28, 2017 | 40.94 | 41.02 | 40.89 | 40.89 | 373,571 | -0.07(-0.17%) |
Mar 27, 2017 | 40.93 | 40.96 | 40.90 | 40.96 | 595,764 | +0.09(+0.23%) |
Mar 24, 2017 | 40.87 | 40.90 | 40.82 | 40.87 | 244,400 | +0.03(+0.08%) |
Mar 23, 2017 | 40.79 | 40.83 | 40.79 | 40.83 | 313,753 | +0.05(+0.13%) |
Mar 22, 2017 | 40.72 | 40.81 | 40.72 | 40.78 | 281,397 | +0.07(+0.17%) |
Mar 21, 2017 | 40.61 | 40.72 | 40.61 | 40.71 | 305,475 | +0.09(+0.22%) |
Mar 20, 2017 | 40.67 | 40.67 | 40.59 | 40.63 | 368,753 | +0.04(+0.10%) |
Mar 17, 2017 | 40.50 | 40.60 | 40.50 | 40.59 | 283,094 | +0.03(+0.06%) |
Mar 16, 2017 | 40.50 | 40.57 | 40.50 | 40.56 | 468,086 | -0.03(-0.06%) |
Mar 15, 2017 | 40.35 | 40.59 | 40.35 | 40.59 | 341,312 | +0.19(+0.47%) |
Mar 14, 2017 | 40.42 | 40.47 | 40.40 | 40.40 | 456,841 | -0.02(-0.04%) |
Mar 13, 2017 | 40.49 | 40.49 | 40.41 | 40.41 | 391,462 | -0.03(-0.06%) |
Mar 10, 2017 | 40.41 | 40.47 | 40.39 | 40.44 | 258,079 | +0.02(+0.04%) |
Mar 09, 2017 | 40.47 | 40.47 | 40.37 | 40.42 | 585,134 | -0.03(-0.08%) |
Mar 08, 2017 | 40.48 | 40.52 | 40.44 | 40.46 | 505,566 | -0.10(-0.25%) |
Mar 07, 2017 | 40.56 | 40.58 | 40.53 | 40.56 | 442,463 | -0.03(-0.08%) |
Mar 06, 2017 | 40.57 | 40.64 | 40.55 | 40.59 | 401,634 | +0.04(+0.11%) |
Mar 03, 2017 | 40.59 | 40.65 | 40.53 | 40.55 | 515,210 | -0.08(-0.19%) |
Mar 02, 2017 | 40.65 | 40.69 | 40.63 | 40.63 | 512,739 | -0.04(-0.10%) |