Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 41.52 | 41.86 | 40.95 | 41.85 | 64,350 | +0.49(+1.19%) |
May 30, 2017 | 41.80 | 42.14 | 41.28 | 41.36 | 92,908 | -0.40(-0.95%) |
May 26, 2017 | 41.63 | 42.14 | 41.10 | 41.75 | 45,898 | +0.09(+0.21%) |
May 25, 2017 | 42.06 | 42.20 | 41.28 | 41.67 | 53,284 | -0.16(-0.39%) |
May 24, 2017 | 41.92 | 42.81 | 41.49 | 41.83 | 50,466 | +0.07(+0.16%) |
May 23, 2017 | 41.93 | 42.07 | 41.61 | 41.76 | 108,232 | -0.04(-0.10%) |
May 22, 2017 | 42.05 | 42.39 | 41.81 | 41.81 | 50,799 | -0.05(-0.12%) |
May 19, 2017 | 42.18 | 42.73 | 41.66 | 41.86 | 314,192 | -0.34(-0.79%) |
May 18, 2017 | 42.02 | 42.89 | 41.51 | 42.19 | 107,310 | +0.13(+0.31%) |
May 17, 2017 | 43.29 | 42.89 | 41.81 | 42.06 | 99,261 | -1.23(-2.84%) |
May 16, 2017 | 43.37 | 43.47 | 43.01 | 43.29 | 58,737 | +0.06(+0.14%) |
May 15, 2017 | 43.14 | 43.47 | 42.98 | 43.23 | 70,163 | +0.46(+1.09%) |
May 12, 2017 | 42.99 | 43.35 | 42.66 | 42.77 | 53,303 | -0.45(-1.03%) |
May 11, 2017 | 43.76 | 44.12 | 43.08 | 43.22 | 60,613 | -0.54(-1.24%) |
May 10, 2017 | 43.05 | 43.96 | 43.05 | 43.76 | 61,274 | +0.49(+1.13%) |
May 09, 2017 | 43.35 | 43.48 | 42.95 | 43.27 | 113,828 | +0.06(+0.14%) |
May 08, 2017 | 43.13 | 43.49 | 42.87 | 43.21 | 55,082 | +0.03(+0.08%) |
May 05, 2017 | 43.17 | 43.29 | 42.86 | 43.17 | 101,084 | +0.03(+0.06%) |
May 04, 2017 | 45.25 | 45.25 | 42.97 | 43.15 | 118,371 | -1.98(-4.39%) |
May 03, 2017 | 44.33 | 46.11 | 43.84 | 45.13 | 166,536 | +1.48(+3.40%) |
May 02, 2017 | 43.80 | 43.80 | 43.02 | 43.65 | 64,145 | -0.10(-0.23%) |
May 01, 2017 | 43.77 | 43.84 | 43.45 | 43.75 | 62,371 | +0.20(+0.45%) |
Apr 28, 2017 | 44.15 | 44.31 | 43.48 | 43.55 | 69,138 | -0.69(-1.57%) |
Apr 27, 2017 | 44.44 | 44.86 | 44.14 | 44.25 | 78,821 | -0.15(-0.33%) |
Apr 26, 2017 | 43.69 | 44.62 | 43.69 | 44.39 | 100,167 | +0.60(+1.37%) |
Apr 25, 2017 | 43.42 | 44.01 | 43.42 | 43.79 | 66,580 | +0.76(+1.77%) |
Apr 24, 2017 | 42.92 | 43.05 | 42.48 | 43.03 | 94,076 | +0.76(+1.80%) |
Apr 21, 2017 | 42.75 | 42.80 | 41.85 | 42.27 | 92,122 | -0.49(-1.14%) |
Apr 20, 2017 | 41.86 | 42.88 | 41.86 | 42.75 | 107,825 | +1.02(+2.44%) |
Apr 19, 2017 | 41.36 | 41.90 | 41.22 | 41.74 | 94,766 | +0.55(+1.33%) |
Apr 18, 2017 | 40.58 | 41.22 | 40.53 | 41.19 | 56,161 | +0.33(+0.80%) |
Apr 17, 2017 | 40.51 | 40.92 | 40.38 | 40.86 | 52,612 | +0.42(+1.04%) |
Apr 13, 2017 | 40.54 | 40.82 | 40.43 | 40.44 | 79,911 | -0.19(-0.46%) |
Apr 12, 2017 | 40.80 | 40.97 | 40.41 | 40.63 | 77,914 | -0.31(-0.75%) |
Apr 11, 2017 | 40.37 | 40.97 | 40.21 | 40.94 | 138,002 | +0.49(+1.21%) |
Apr 10, 2017 | 40.70 | 40.99 | 40.36 | 40.45 | 95,743 | -0.33(-0.80%) |
Apr 07, 2017 | 41.06 | 41.22 | 40.66 | 40.78 | 84,710 | -0.28(-0.69%) |
Apr 06, 2017 | 40.66 | 41.20 | 40.44 | 41.06 | 81,031 | +0.49(+1.20%) |
Apr 05, 2017 | 41.26 | 41.85 | 40.48 | 40.57 | 113,749 | -0.56(-1.35%) |
Apr 04, 2017 | 41.56 | 41.61 | 40.90 | 41.13 | 103,519 | -0.49(-1.17%) |
Apr 03, 2017 | 42.17 | 42.17 | 41.44 | 41.62 | 131,096 | -0.49(-1.16%) |
Mar 31, 2017 | 42.10 | 42.32 | 41.74 | 42.10 | 98,063 | +0.00(+0.00%) |
Mar 30, 2017 | 41.41 | 42.23 | 41.41 | 42.10 | 106,853 | +0.65(+1.57%) |
Mar 29, 2017 | 41.25 | 41.57 | 40.90 | 41.45 | 98,198 | +0.15(+0.35%) |
Mar 28, 2017 | 41.26 | 41.51 | 41.12 | 41.31 | 58,178 | -0.01(-0.02%) |
Mar 27, 2017 | 40.96 | 41.62 | 40.79 | 41.32 | 62,025 | +0.04(+0.10%) |
Mar 24, 2017 | 41.44 | 41.68 | 40.96 | 41.27 | 58,658 | -0.01(-0.02%) |
Mar 23, 2017 | 41.64 | 41.87 | 41.08 | 41.28 | 51,276 | -0.40(-0.97%) |
Mar 22, 2017 | 41.42 | 41.74 | 40.84 | 41.68 | 110,079 | +0.31(+0.75%) |
Mar 21, 2017 | 42.22 | 42.32 | 41.32 | 41.38 | 130,602 | -0.57(-1.37%) |
Mar 20, 2017 | 42.00 | 42.06 | 41.62 | 41.95 | 86,074 | -0.09(-0.20%) |
Mar 17, 2017 | 41.51 | 42.17 | 41.35 | 42.04 | 252,252 | +0.75(+1.83%) |
Mar 16, 2017 | 41.32 | 41.64 | 41.13 | 41.28 | 53,429 | +0.08(+0.19%) |
Mar 15, 2017 | 40.81 | 41.50 | 40.78 | 41.20 | 86,980 | +0.56(+1.37%) |
Mar 14, 2017 | 40.10 | 41.04 | 40.10 | 40.65 | 63,533 | +0.11(+0.27%) |
Mar 13, 2017 | 40.75 | 40.13 | 40.54 | 38,956 | +0.32(+0.79%) | |
Mar 10, 2017 | 40.16 | 40.37 | 39.76 | 40.22 | 86,371 | +0.28(+0.71%) |
Mar 09, 2017 | 40.54 | 40.58 | 39.61 | 39.94 | 104,196 | -0.76(-1.87%) |
Mar 08, 2017 | 40.83 | 41.33 | 40.61 | 40.70 | 109,709 | -0.14(-0.34%) |
Mar 07, 2017 | 41.02 | 41.18 | 40.72 | 40.84 | 85,500 | -0.13(-0.31%) |
Mar 06, 2017 | 41.49 | 41.83 | 40.96 | 40.96 | 54,224 | -0.82(-1.97%) |
Mar 03, 2017 | 42.10 | 42.10 | 41.77 | 41.79 | 93,433 | -0.34(-0.81%) |
Mar 02, 2017 | 42.01 | 42.44 | 41.49 | 42.13 | 123,847 | +0.12(+0.29%) |