Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 43.10 | 43.12 | 42.94 | 43.04 | 79,007 | +0.00(+0.00%) |
May 30, 2017 | 43.01 | 43.06 | 42.94 | 43.04 | 46,424 | +0.02(+0.06%) |
May 26, 2017 | 43.04 | 43.13 | 42.96 | 43.02 | 123,101 | -0.08(-0.17%) |
May 25, 2017 | 43.06 | 43.15 | 42.98 | 43.09 | 53,143 | +0.08(+0.17%) |
May 24, 2017 | 42.91 | 43.02 | 42.86 | 43.02 | 47,285 | +0.15(+0.35%) |
May 23, 2017 | 42.98 | 42.99 | 42.87 | 42.87 | 61,631 | +0.03(+0.08%) |
May 22, 2017 | 42.85 | 42.91 | 42.78 | 42.83 | 54,339 | +0.11(+0.25%) |
May 19, 2017 | 42.60 | 42.85 | 42.60 | 42.72 | 37,376 | +0.34(+0.81%) |
May 18, 2017 | 42.30 | 42.52 | 42.20 | 42.38 | 83,056 | -0.03(-0.06%) |
May 17, 2017 | 42.78 | 42.87 | 42.39 | 42.41 | 103,314 | -0.50(-1.17%) |
May 16, 2017 | 42.92 | 42.92 | 42.84 | 42.91 | 244,678 | +0.08(+0.19%) |
May 15, 2017 | 42.82 | 42.85 | 42.72 | 42.82 | 74,748 | +0.18(+0.43%) |
May 12, 2017 | 42.60 | 42.64 | 42.50 | 42.64 | 38,667 | +0.08(+0.18%) |
May 11, 2017 | 42.56 | 42.57 | 42.39 | 42.56 | 74,024 | -0.05(-0.12%) |
May 10, 2017 | 42.56 | 42.62 | 42.53 | 42.61 | 47,827 | +0.03(+0.08%) |
May 09, 2017 | 42.61 | 42.62 | 42.49 | 42.58 | 52,919 | +0.04(+0.10%) |
May 08, 2017 | 42.59 | 42.62 | 42.50 | 42.54 | 40,694 | -0.14(-0.33%) |
May 05, 2017 | 42.51 | 42.68 | 42.47 | 42.68 | 46,240 | +0.28(+0.65%) |
May 04, 2017 | 42.43 | 42.44 | 42.33 | 42.41 | 38,920 | +0.02(+0.04%) |
May 03, 2017 | 42.40 | 42.40 | 42.29 | 42.39 | 69,217 | -0.03(-0.08%) |
May 02, 2017 | 42.37 | 42.46 | 42.36 | 42.42 | 57,933 | +0.05(+0.12%) |
May 01, 2017 | 42.47 | 42.47 | 42.29 | 42.37 | 181,234 | +0.10(+0.24%) |
Apr 28, 2017 | 42.32 | 42.32 | 42.20 | 42.27 | 53,622 | -0.05(-0.12%) |
Apr 27, 2017 | 42.30 | 42.33 | 42.21 | 42.32 | 54,682 | +0.03(+0.08%) |
Apr 26, 2017 | 42.30 | 42.39 | 42.22 | 42.29 | 243,982 | -0.04(-0.10%) |
Apr 25, 2017 | 42.24 | 42.36 | 42.17 | 42.33 | 45,526 | +0.26(+0.62%) |
Apr 24, 2017 | 42.06 | 42.12 | 42.01 | 42.07 | 46,297 | +0.50(+1.21%) |
Apr 21, 2017 | 41.64 | 41.64 | 41.53 | 41.57 | 35,720 | -0.03(-0.08%) |
Apr 20, 2017 | 41.56 | 41.66 | 41.47 | 41.60 | 73,764 | +0.24(+0.59%) |
Apr 19, 2017 | 41.51 | 41.52 | 41.32 | 41.36 | 44,560 | -0.09(-0.22%) |
Apr 18, 2017 | 41.40 | 41.47 | 41.30 | 41.45 | 97,541 | -0.12(-0.28%) |
Apr 17, 2017 | 41.38 | 41.57 | 41.38 | 41.57 | 52,599 | +0.28(+0.69%) |
Apr 13, 2017 | 41.45 | 41.49 | 41.27 | 41.29 | 40,959 | -0.19(-0.46%) |
Apr 12, 2017 | 41.57 | 41.57 | 41.40 | 41.48 | 102,362 | -0.11(-0.26%) |
Apr 11, 2017 | 41.54 | 41.59 | 41.33 | 41.59 | 84,496 | +0.09(+0.22%) |
Apr 10, 2017 | 41.49 | 41.55 | 41.44 | 41.50 | 59,478 | -0.01(-0.02%) |
Apr 07, 2017 | 41.54 | 41.59 | 41.46 | 41.50 | 77,857 | -0.04(-0.10%) |
Apr 06, 2017 | 41.53 | 41.60 | 41.45 | 41.55 | 50,975 | +0.03(+0.08%) |
Apr 05, 2017 | 41.69 | 41.78 | 41.48 | 41.51 | 45,595 | -0.06(-0.14%) |
Apr 04, 2017 | 41.77 | 41.77 | 41.49 | 41.57 | 97,905 | -0.06(-0.15%) |
Apr 03, 2017 | 41.63 | 41.65 | 41.42 | 41.63 | 47,926 | +0.01(+0.02%) |
Mar 31, 2017 | 41.60 | 41.71 | 41.56 | 41.62 | 42,072 | -0.07(-0.16%) |
Mar 30, 2017 | 41.67 | 41.75 | 41.64 | 41.69 | 47,818 | -0.01(-0.02%) |
Mar 29, 2017 | 41.61 | 41.71 | 41.57 | 41.70 | 39,342 | +0.06(+0.14%) |
Mar 28, 2017 | 41.48 | 41.69 | 41.44 | 41.64 | 42,453 | +0.19(+0.46%) |
Mar 27, 2017 | 41.32 | 41.50 | 41.26 | 41.45 | 57,330 | -0.02(-0.06%) |
Mar 24, 2017 | 41.47 | 41.55 | 41.36 | 41.47 | 48,081 | +0.04(+0.10%) |
Mar 23, 2017 | 41.36 | 41.52 | 41.32 | 41.43 | 89,649 | +0.08(+0.18%) |
Mar 22, 2017 | 41.27 | 41.41 | 41.23 | 41.36 | 46,022 | +0.03(+0.08%) |
Mar 21, 2017 | 41.76 | 41.83 | 41.29 | 41.32 | 73,075 | -0.31(-0.74%) |
Mar 20, 2017 | 41.70 | 41.71 | 41.59 | 41.63 | 57,726 | -0.03(-0.08%) |
Mar 17, 2017 | 41.67 | 41.74 | 41.61 | 41.67 | 59,844 | +0.02(+0.04%) |
Mar 16, 2017 | 41.68 | 41.70 | 41.56 | 41.65 | 45,165 | +0.11(+0.26%) |
Mar 15, 2017 | 41.22 | 41.61 | 41.21 | 41.54 | 37,343 | +0.38(+0.93%) |
Mar 14, 2017 | 41.28 | 41.28 | 41.08 | 41.16 | 29,908 | -0.15(-0.36%) |
Mar 13, 2017 | 41.25 | 41.33 | 41.25 | 41.31 | 77,868 | +0.12(+0.28%) |
Mar 10, 2017 | 41.19 | 41.24 | 41.09 | 41.19 | 49,060 | +0.15(+0.37%) |
Mar 09, 2017 | 41.04 | 41.07 | 40.89 | 41.04 | 52,075 | +0.03(+0.08%) |
Mar 08, 2017 | 41.13 | 41.15 | 40.99 | 41.01 | 91,231 | -0.11(-0.26%) |
Mar 07, 2017 | 41.22 | 41.26 | 41.11 | 41.12 | 43,375 | -0.13(-0.32%) |
Mar 06, 2017 | 41.32 | 41.32 | 41.14 | 41.25 | 43,055 | -0.11(-0.26%) |
Mar 03, 2017 | 41.32 | 41.37 | 41.20 | 41.36 | 45,193 | +0.12(+0.30%) |
Mar 02, 2017 | 41.49 | 41.49 | 41.22 | 41.23 | 66,265 | -0.28(-0.66%) |