Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 41.38 | 41.73 | 40.97 | 41.56 | 46,463 | +0.36(+0.88%) |
May 30, 2017 | 41.33 | 41.52 | 40.87 | 41.19 | 51,809 | -0.22(-0.54%) |
May 26, 2017 | 41.31 | 41.81 | 41.11 | 41.42 | 32,378 | +0.03(+0.08%) |
May 25, 2017 | 41.41 | 41.45 | 40.89 | 41.38 | 48,900 | +0.13(+0.31%) |
May 24, 2017 | 41.69 | 42.12 | 41.12 | 41.25 | 55,492 | -0.24(-0.58%) |
May 23, 2017 | 41.50 | 41.66 | 41.10 | 41.50 | 42,188 | -0.06(-0.15%) |
May 22, 2017 | 40.95 | 41.69 | 40.77 | 41.56 | 71,022 | +0.71(+1.74%) |
May 19, 2017 | 41.05 | 41.49 | 40.56 | 40.85 | 51,110 | -0.22(-0.53%) |
May 18, 2017 | 41.62 | 41.71 | 40.81 | 41.06 | 115,380 | -0.66(-1.58%) |
May 17, 2017 | 42.01 | 42.17 | 41.15 | 41.72 | 69,075 | -0.79(-1.85%) |
May 16, 2017 | 42.19 | 42.71 | 42.03 | 42.51 | 95,748 | +0.29(+0.70%) |
May 15, 2017 | 41.99 | 42.52 | 41.82 | 42.21 | 77,986 | +0.40(+0.95%) |
May 12, 2017 | 41.03 | 42.09 | 41.03 | 41.82 | 82,907 | +0.81(+1.98%) |
May 11, 2017 | 40.61 | 41.11 | 39.89 | 41.00 | 71,644 | +0.31(+0.77%) |
May 10, 2017 | 39.63 | 40.76 | 39.26 | 40.69 | 119,376 | +1.12(+2.84%) |
May 09, 2017 | 40.96 | 41.26 | 39.45 | 39.57 | 88,143 | -1.35(-3.30%) |
May 08, 2017 | 41.63 | 41.92 | 40.73 | 40.92 | 36,652 | -0.67(-1.62%) |
May 05, 2017 | 41.79 | 41.90 | 41.24 | 41.59 | 52,945 | -0.10(-0.25%) |
May 04, 2017 | 41.65 | 41.87 | 41.01 | 41.69 | 139,415 | +0.06(+0.14%) |
May 03, 2017 | 41.65 | 41.95 | 41.38 | 41.64 | 68,870 | -0.07(-0.17%) |
May 02, 2017 | 42.23 | 42.62 | 41.59 | 41.70 | 43,446 | -0.44(-1.04%) |
May 01, 2017 | 42.39 | 43.04 | 41.88 | 42.14 | 84,750 | +0.09(+0.20%) |
Apr 28, 2017 | 42.78 | 43.06 | 41.24 | 42.06 | 101,199 | -0.64(-1.49%) |
Apr 27, 2017 | 43.91 | 45.50 | 42.61 | 42.69 | 93,089 | -2.08(-4.64%) |
Apr 26, 2017 | 44.37 | 45.32 | 43.86 | 44.77 | 95,548 | +0.21(+0.46%) |
Apr 25, 2017 | 44.17 | 44.82 | 44.15 | 44.56 | 73,217 | +0.53(+1.19%) |
Apr 24, 2017 | 44.49 | 44.62 | 43.93 | 44.04 | 52,746 | -0.01(-0.02%) |
Apr 21, 2017 | 42.75 | 44.17 | 42.75 | 44.05 | 87,567 | +1.30(+3.04%) |
Apr 20, 2017 | 42.41 | 42.82 | 41.90 | 42.75 | 61,135 | +0.40(+0.94%) |
Apr 19, 2017 | 42.51 | 42.75 | 42.18 | 42.35 | 63,523 | -0.09(-0.22%) |
Apr 18, 2017 | 42.39 | 42.77 | 42.10 | 42.45 | 29,536 | +0.03(+0.06%) |
Apr 17, 2017 | 42.06 | 42.47 | 41.91 | 42.42 | 30,434 | +0.47(+1.13%) |
Apr 13, 2017 | 42.88 | 42.88 | 41.95 | 41.95 | 39,697 | -0.97(-2.27%) |
Apr 12, 2017 | 42.94 | 42.98 | 42.24 | 42.92 | 61,737 | +0.05(+0.12%) |
Apr 11, 2017 | 41.35 | 42.89 | 41.35 | 42.87 | 58,546 | +1.56(+3.77%) |
Apr 10, 2017 | 41.45 | 41.71 | 40.91 | 41.31 | 71,431 | -0.09(-0.23%) |
Apr 07, 2017 | 41.32 | 41.65 | 41.03 | 41.40 | 156,173 | +0.04(+0.10%) |
Apr 06, 2017 | 40.95 | 41.38 | 40.57 | 41.36 | 73,829 | +0.28(+0.67%) |
Apr 05, 2017 | 41.18 | 41.64 | 40.81 | 41.08 | 58,312 | -0.05(-0.13%) |
Apr 04, 2017 | 40.85 | 41.53 | 40.71 | 41.14 | 56,544 | -0.02(-0.04%) |
Apr 03, 2017 | 41.63 | 41.88 | 40.75 | 41.15 | 52,029 | -0.37(-0.89%) |
Mar 31, 2017 | 41.00 | 41.64 | 40.96 | 41.52 | 94,962 | +0.42(+1.03%) |
Mar 30, 2017 | 41.04 | 41.21 | 40.50 | 41.10 | 53,343 | +0.16(+0.40%) |
Mar 29, 2017 | 41.09 | 41.41 | 40.83 | 40.94 | 34,321 | -0.22(-0.52%) |
Mar 28, 2017 | 41.75 | 41.93 | 40.64 | 41.15 | 60,749 | -0.09(-0.21%) |
Mar 27, 2017 | 41.33 | 42.32 | 40.99 | 41.24 | 46,231 | +0.30(+0.74%) |
Mar 24, 2017 | 41.33 | 41.91 | 40.81 | 40.94 | 58,467 | +0.14(+0.34%) |
Mar 23, 2017 | 40.65 | 41.32 | 40.60 | 40.80 | 55,326 | +0.28(+0.68%) |
Mar 22, 2017 | 41.28 | 41.45 | 40.03 | 40.52 | 71,798 | -0.57(-1.38%) |
Mar 21, 2017 | 41.24 | 41.91 | 41.06 | 41.09 | 59,058 | -0.09(-0.23%) |
Mar 20, 2017 | 42.07 | 42.07 | 40.99 | 41.19 | 70,716 | -0.88(-2.09%) |
Mar 17, 2017 | 40.84 | 42.10 | 40.84 | 42.07 | 157,152 | +1.18(+2.89%) |
Mar 16, 2017 | 41.67 | 41.67 | 40.70 | 40.89 | 54,161 | -0.74(-1.78%) |
Mar 15, 2017 | 40.48 | 41.77 | 40.47 | 41.63 | 50,204 | +1.30(+3.22%) |
Mar 14, 2017 | 40.48 | 40.48 | 40.09 | 40.33 | 26,301 | -0.16(-0.40%) |
Mar 13, 2017 | 41.01 | 40.39 | 40.49 | 49,866 | -0.32(-0.78%) | |
Mar 10, 2017 | 40.16 | 40.95 | 39.63 | 40.81 | 77,460 | +1.09(+2.73%) |
Mar 09, 2017 | 40.13 | 40.47 | 39.68 | 39.72 | 51,382 | -0.40(-0.99%) |
Mar 08, 2017 | 41.04 | 41.29 | 40.10 | 40.12 | 64,603 | -0.85(-2.08%) |
Mar 07, 2017 | 41.92 | 42.14 | 40.90 | 40.97 | 59,189 | -0.88(-2.10%) |
Mar 06, 2017 | 41.43 | 42.49 | 41.24 | 41.85 | 64,205 | +0.20(+0.48%) |
Mar 03, 2017 | 43.25 | 43.29 | 41.37 | 41.65 | 75,268 | -1.63(-3.76%) |
Mar 02, 2017 | 42.20 | 43.31 | 42.03 | 43.28 | 105,958 | +1.03(+2.45%) |