Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 41.68 | 41.71 | 40.86 | 41.62 | 65,372 | +0.01(+0.02%) |
May 30, 2017 | 41.90 | 41.90 | 41.01 | 41.61 | 58,942 | -0.68(-1.62%) |
May 26, 2017 | 42.03 | 42.38 | 41.22 | 42.30 | 78,289 | +0.20(+0.48%) |
May 25, 2017 | 41.80 | 42.42 | 41.68 | 42.10 | 52,712 | +0.08(+0.18%) |
May 24, 2017 | 42.53 | 42.78 | 41.72 | 42.02 | 62,998 | -0.35(-0.83%) |
May 23, 2017 | 41.98 | 42.56 | 41.50 | 42.37 | 40,688 | +0.47(+1.11%) |
May 22, 2017 | 41.52 | 42.50 | 41.07 | 41.90 | 70,512 | +0.51(+1.23%) |
May 19, 2017 | 42.16 | 42.76 | 41.38 | 41.40 | 123,633 | -0.76(-1.80%) |
May 18, 2017 | 41.61 | 42.45 | 41.61 | 42.15 | 77,970 | +0.41(+0.98%) |
May 17, 2017 | 42.90 | 42.90 | 41.49 | 41.75 | 86,365 | -2.21(-5.03%) |
May 16, 2017 | 43.62 | 43.96 | 43.12 | 43.96 | 41,358 | -0.01(-0.02%) |
May 15, 2017 | 43.80 | 44.27 | 43.64 | 43.96 | 42,438 | +0.13(+0.30%) |
May 12, 2017 | 43.95 | 44.11 | 43.03 | 43.83 | 62,289 | -0.59(-1.33%) |
May 11, 2017 | 44.98 | 44.98 | 43.74 | 44.42 | 62,621 | -0.82(-1.81%) |
May 10, 2017 | 45.56 | 45.56 | 44.68 | 45.24 | 58,691 | -0.49(-1.08%) |
May 09, 2017 | 45.90 | 46.27 | 45.67 | 45.73 | 181,328 | -0.17(-0.36%) |
May 08, 2017 | 45.28 | 45.92 | 44.65 | 45.90 | 100,842 | +0.60(+1.33%) |
May 05, 2017 | 45.41 | 45.41 | 44.54 | 45.30 | 137,086 | -0.11(-0.24%) |
May 04, 2017 | 44.81 | 45.57 | 44.80 | 45.41 | 67,188 | +0.63(+1.40%) |
May 03, 2017 | 44.44 | 45.06 | 44.40 | 44.78 | 74,255 | +0.10(+0.22%) |
May 02, 2017 | 44.86 | 44.86 | 43.76 | 44.68 | 82,804 | -0.18(-0.41%) |
May 01, 2017 | 44.36 | 45.24 | 43.91 | 44.86 | 132,582 | +0.68(+1.53%) |
Apr 28, 2017 | 45.14 | 45.38 | 44.14 | 44.19 | 86,863 | -1.01(-2.23%) |
Apr 27, 2017 | 45.90 | 46.12 | 44.70 | 45.20 | 95,301 | -0.83(-1.79%) |
Apr 26, 2017 | 45.53 | 46.56 | 45.50 | 46.02 | 114,775 | +0.49(+1.08%) |
Apr 25, 2017 | 44.53 | 45.78 | 44.53 | 45.53 | 141,924 | +0.94(+2.11%) |
Apr 24, 2017 | 43.53 | 44.93 | 43.53 | 44.59 | 135,438 | +1.90(+4.45%) |
Apr 21, 2017 | 41.65 | 43.11 | 41.55 | 42.69 | 126,350 | +0.81(+1.93%) |
Apr 20, 2017 | 41.40 | 41.96 | 39.76 | 41.88 | 120,620 | +0.78(+1.91%) |
Apr 19, 2017 | 40.48 | 41.59 | 40.47 | 41.10 | 91,615 | +0.80(+1.99%) |
Apr 18, 2017 | 39.52 | 40.51 | 39.09 | 40.29 | 116,421 | +0.42(+1.05%) |
Apr 17, 2017 | 40.43 | 40.43 | 39.31 | 39.88 | 250,397 | -0.43(-1.08%) |
Apr 13, 2017 | 41.80 | 42.43 | 40.29 | 40.31 | 103,151 | -1.72(-4.09%) |
Apr 12, 2017 | 42.70 | 42.76 | 41.85 | 42.03 | 46,871 | -0.74(-1.74%) |
Apr 11, 2017 | 41.87 | 42.82 | 41.87 | 42.77 | 60,937 | +0.74(+1.77%) |
Apr 10, 2017 | 42.39 | 42.96 | 41.52 | 42.03 | 67,995 | -0.68(-1.58%) |
Apr 07, 2017 | 43.05 | 43.07 | 42.31 | 42.70 | 70,606 | -0.55(-1.27%) |
Apr 06, 2017 | 41.99 | 43.46 | 41.79 | 43.26 | 89,361 | +0.87(+2.05%) |
Apr 05, 2017 | 43.75 | 44.11 | 42.28 | 42.39 | 62,161 | -0.98(-2.27%) |
Apr 04, 2017 | 43.46 | 43.95 | 42.55 | 43.37 | 88,692 | -0.23(-0.53%) |
Apr 03, 2017 | 44.59 | 44.61 | 43.07 | 43.60 | 73,351 | -0.99(-2.22%) |
Mar 31, 2017 | 44.85 | 45.09 | 44.14 | 44.59 | 107,537 | -0.26(-0.57%) |
Mar 30, 2017 | 43.28 | 44.99 | 43.28 | 44.85 | 77,833 | +1.45(+3.35%) |
Mar 29, 2017 | 43.19 | 43.78 | 42.60 | 43.40 | 86,131 | +0.14(+0.33%) |
Mar 28, 2017 | 41.78 | 43.60 | 41.39 | 43.26 | 93,598 | +1.26(+3.01%) |
Mar 27, 2017 | 41.07 | 42.16 | 40.18 | 41.99 | 112,260 | -0.07(-0.18%) |
Mar 24, 2017 | 41.97 | 42.22 | 41.39 | 42.07 | 147,961 | +0.19(+0.46%) |
Mar 23, 2017 | 40.97 | 42.42 | 40.97 | 41.88 | 176,666 | +0.92(+2.25%) |
Mar 22, 2017 | 40.55 | 41.55 | 39.27 | 40.95 | 182,869 | -0.38(-0.92%) |
Mar 21, 2017 | 45.15 | 45.15 | 41.31 | 41.34 | 215,316 | -3.81(-8.43%) |
Mar 20, 2017 | 46.88 | 46.88 | 45.09 | 45.14 | 115,284 | -1.80(-3.82%) |
Mar 17, 2017 | 46.15 | 47.12 | 45.54 | 46.94 | 197,491 | +0.60(+1.29%) |
Mar 16, 2017 | 45.06 | 46.36 | 45.06 | 46.34 | 134,789 | +1.50(+3.34%) |
Mar 15, 2017 | 44.94 | 45.71 | 44.70 | 44.84 | 52,301 | -0.11(-0.24%) |
Mar 14, 2017 | 45.08 | 45.17 | 44.51 | 44.95 | 50,283 | -0.47(-1.04%) |
Mar 13, 2017 | 45.17 | 45.81 | 45.04 | 45.42 | 50,541 | +0.26(+0.57%) |
Mar 10, 2017 | 45.71 | 45.80 | 44.51 | 45.17 | 93,888 | -0.48(-1.06%) |
Mar 09, 2017 | 45.96 | 46.25 | 45.59 | 45.65 | 53,365 | -0.31(-0.67%) |
Mar 08, 2017 | 46.94 | 47.60 | 45.92 | 45.96 | 74,677 | -0.87(-1.86%) |
Mar 07, 2017 | 46.36 | 47.37 | 46.13 | 46.83 | 71,503 | +0.42(+0.91%) |
Mar 06, 2017 | 46.67 | 46.67 | 45.58 | 46.41 | 79,415 | -0.29(-0.62%) |
Mar 03, 2017 | 46.60 | 47.06 | 46.30 | 46.70 | 70,807 | +0.10(+0.21%) |
Mar 02, 2017 | 48.00 | 48.28 | 46.34 | 46.60 | 75,917 | -1.23(-2.57%) |