Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 42.78 | 42.80 | 42.69 | 42.71 | 17,688 | -0.04(-0.10%) |
May 30, 2017 | 42.69 | 42.76 | 42.69 | 42.76 | 8,644 | +0.04(+0.09%) |
May 26, 2017 | 42.65 | 42.75 | 42.65 | 42.72 | 35,872 | -0.01(-0.02%) |
May 25, 2017 | 42.71 | 42.73 | 42.63 | 42.73 | 11,554 | +0.13(+0.30%) |
May 24, 2017 | 42.63 | 42.72 | 42.55 | 42.60 | 15,551 | -0.05(-0.12%) |
May 23, 2017 | 42.61 | 42.71 | 42.60 | 42.65 | 17,331 | +0.06(+0.14%) |
May 22, 2017 | 42.58 | 42.70 | 42.57 | 42.59 | 9,275 | -0.09(-0.20%) |
May 19, 2017 | 42.62 | 42.68 | 42.62 | 42.68 | 4,359 | +0.00(+0.01%) |
May 18, 2017 | 42.62 | 42.72 | 42.62 | 42.67 | 8,550 | -0.01(-0.03%) |
May 17, 2017 | 42.60 | 42.77 | 42.60 | 42.69 | 7,545 | +0.09(+0.20%) |
May 16, 2017 | 42.54 | 42.60 | 42.47 | 42.60 | 13,780 | +0.05(+0.12%) |
May 15, 2017 | 42.43 | 42.55 | 42.43 | 42.55 | 7,809 | +0.08(+0.18%) |
May 12, 2017 | 42.48 | 42.56 | 42.47 | 42.47 | 10,728 | +0.12(+0.28%) |
May 11, 2017 | 42.39 | 42.42 | 42.31 | 42.35 | 14,387 | -0.04(-0.10%) |
May 10, 2017 | 42.39 | 42.42 | 42.34 | 42.39 | 14,979 | -0.03(-0.06%) |
May 09, 2017 | 42.45 | 42.45 | 42.33 | 42.42 | 26,344 | +0.08(+0.18%) |
May 08, 2017 | 42.51 | 42.51 | 42.34 | 42.34 | 20,666 | -0.15(-0.36%) |
May 05, 2017 | 42.49 | 42.50 | 42.37 | 42.50 | 14,786 | +0.05(+0.12%) |
May 04, 2017 | 42.41 | 42.45 | 42.34 | 42.45 | 15,765 | +0.06(+0.14%) |
May 03, 2017 | 42.46 | 42.57 | 42.39 | 42.39 | 11,625 | -0.15(-0.36%) |
May 02, 2017 | 42.38 | 42.54 | 42.38 | 42.54 | 11,615 | +0.15(+0.36%) |
May 01, 2017 | 42.42 | 42.54 | 42.38 | 42.39 | 10,145 | -0.01(-0.03%) |
Apr 28, 2017 | 42.43 | 42.49 | 42.37 | 42.40 | 17,865 | -0.05(-0.12%) |
Apr 27, 2017 | 42.43 | 42.48 | 42.38 | 42.45 | 15,518 | +0.03(+0.08%) |
Apr 26, 2017 | 42.31 | 42.46 | 42.31 | 42.42 | 17,067 | +0.10(+0.24%) |
Apr 25, 2017 | 42.43 | 42.48 | 42.31 | 42.31 | 19,718 | -0.19(-0.45%) |
Apr 24, 2017 | 42.53 | 42.54 | 42.38 | 42.51 | 9,408 | -0.07(-0.17%) |
Apr 21, 2017 | 42.56 | 42.58 | 42.52 | 42.58 | 8,131 | +0.07(+0.16%) |
Apr 20, 2017 | 42.60 | 42.62 | 42.49 | 42.51 | 14,898 | -0.12(-0.29%) |
Apr 19, 2017 | 42.64 | 42.67 | 42.60 | 42.63 | 11,141 | -0.07(-0.17%) |
Apr 18, 2017 | 42.66 | 42.71 | 42.54 | 42.71 | 21,903 | +0.24(+0.56%) |
Apr 17, 2017 | 42.54 | 42.62 | 42.47 | 42.47 | 15,910 | -0.07(-0.15%) |
Apr 13, 2017 | 42.50 | 42.59 | 42.46 | 42.53 | 12,801 | +0.03(+0.07%) |
Apr 12, 2017 | 42.50 | 42.52 | 42.38 | 42.50 | 13,866 | +0.02(+0.04%) |
Apr 11, 2017 | 42.44 | 42.49 | 42.37 | 42.48 | 13,059 | +0.12(+0.28%) |
Apr 10, 2017 | 42.36 | 42.39 | 42.31 | 42.37 | 11,025 | +0.12(+0.28%) |
Apr 07, 2017 | 42.48 | 42.50 | 42.25 | 42.25 | 19,961 | -0.15(-0.36%) |
Apr 06, 2017 | 42.39 | 42.46 | 42.36 | 42.40 | 32,812 | -0.06(-0.14%) |
Apr 05, 2017 | 42.38 | 42.46 | 42.33 | 42.46 | 30,065 | +0.09(+0.22%) |
Apr 04, 2017 | 42.41 | 42.42 | 42.33 | 42.37 | 12,157 | +0.05(+0.12%) |
Apr 03, 2017 | 42.23 | 42.43 | 42.23 | 42.31 | 31,073 | +0.08(+0.18%) |
Mar 31, 2017 | 42.19 | 42.29 | 42.13 | 42.24 | 18,544 | +0.04(+0.10%) |
Mar 30, 2017 | 42.20 | 42.29 | 42.16 | 42.20 | 23,592 | +0.03(+0.06%) |
Mar 29, 2017 | 42.22 | 42.26 | 42.13 | 42.17 | 19,319 | +0.02(+0.05%) |
Mar 28, 2017 | 42.31 | 42.33 | 42.14 | 42.15 | 17,303 | -0.13(-0.31%) |
Mar 27, 2017 | 42.26 | 42.35 | 42.21 | 42.28 | 30,528 | +0.14(+0.32%) |
Mar 24, 2017 | 42.18 | 42.26 | 42.10 | 42.15 | 32,429 | +0.01(+0.02%) |
Mar 23, 2017 | 42.23 | 42.26 | 42.14 | 42.14 | 30,017 | -0.19(-0.44%) |
Mar 22, 2017 | 42.13 | 42.32 | 42.13 | 42.32 | 19,433 | +0.22(+0.53%) |
Mar 21, 2017 | 42.10 | 42.23 | 41.97 | 42.10 | 30,371 | -0.08(-0.18%) |
Mar 20, 2017 | 41.99 | 42.18 | 41.95 | 42.18 | 40,476 | +0.19(+0.45%) |
Mar 17, 2017 | 42.09 | 42.09 | 41.94 | 41.99 | 32,559 | +0.10(+0.24%) |
Mar 16, 2017 | 41.93 | 42.04 | 41.88 | 41.89 | 34,616 | -0.09(-0.20%) |
Mar 15, 2017 | 41.74 | 41.98 | 41.69 | 41.98 | 51,388 | +0.32(+0.78%) |
Mar 14, 2017 | 41.64 | 41.77 | 41.64 | 41.65 | 76,142 | -0.17(-0.41%) |
Mar 13, 2017 | 41.86 | 41.86 | 41.72 | 41.82 | 54,586 | -0.07(-0.16%) |
Mar 10, 2017 | 41.92 | 41.92 | 41.78 | 41.89 | 42,996 | +0.06(+0.14%) |
Mar 09, 2017 | 41.81 | 41.92 | 41.81 | 41.83 | 19,660 | -0.09(-0.20%) |
Mar 08, 2017 | 41.96 | 42.00 | 41.87 | 41.92 | 43,567 | -0.19(-0.44%) |
Mar 07, 2017 | 41.96 | 42.11 | 41.96 | 42.10 | 59,969 | +0.02(+0.04%) |
Mar 06, 2017 | 41.98 | 42.12 | 41.98 | 42.08 | 37,068 | +0.09(+0.22%) |
Mar 03, 2017 | 42.00 | 42.12 | 41.92 | 41.99 | 28,085 | -0.03(-0.06%) |
Mar 02, 2017 | 42.12 | 42.14 | 42.02 | 42.02 | 22,559 | -0.11(-0.26%) |