Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 40.89 | 40.89 | 40.33 | 40.61 | 831,481 | -0.27(-0.65%) |
May 30, 2017 | 40.86 | 41.03 | 40.40 | 40.88 | 303,653 | -0.27(-0.65%) |
May 26, 2017 | 41.30 | 41.45 | 41.06 | 41.14 | 354,786 | -0.17(-0.42%) |
May 25, 2017 | 41.51 | 41.59 | 41.14 | 41.32 | 481,985 | -0.10(-0.24%) |
May 24, 2017 | 41.71 | 41.75 | 41.11 | 41.42 | 320,262 | -0.24(-0.58%) |
May 23, 2017 | 41.13 | 41.89 | 40.90 | 41.66 | 262,044 | +0.53(+1.29%) |
May 22, 2017 | 41.24 | 41.31 | 40.80 | 41.13 | 332,891 | +0.07(+0.17%) |
May 19, 2017 | 40.61 | 41.31 | 40.58 | 41.06 | 884,375 | +0.46(+1.14%) |
May 18, 2017 | 40.40 | 40.92 | 40.34 | 40.60 | 473,458 | +0.08(+0.19%) |
May 17, 2017 | 41.14 | 41.33 | 40.17 | 40.52 | 755,381 | -1.45(-3.45%) |
May 16, 2017 | 41.80 | 42.05 | 41.42 | 41.97 | 467,605 | +0.10(+0.24%) |
May 15, 2017 | 41.80 | 42.18 | 41.74 | 41.87 | 458,029 | +0.14(+0.35%) |
May 12, 2017 | 41.54 | 41.75 | 41.07 | 41.73 | 438,976 | -0.07(-0.16%) |
May 11, 2017 | 42.30 | 42.35 | 41.50 | 41.80 | 427,247 | -0.71(-1.66%) |
May 10, 2017 | 42.05 | 42.66 | 42.05 | 42.50 | 547,457 | +0.08(+0.18%) |
May 09, 2017 | 42.81 | 43.06 | 42.23 | 42.43 | 477,916 | -0.33(-0.76%) |
May 08, 2017 | 42.46 | 42.78 | 42.26 | 42.75 | 466,379 | +0.30(+0.70%) |
May 05, 2017 | 42.75 | 42.75 | 42.08 | 42.46 | 400,002 | -0.10(-0.23%) |
May 04, 2017 | 42.64 | 43.00 | 42.35 | 42.56 | 404,283 | +0.26(+0.61%) |
May 03, 2017 | 41.80 | 42.36 | 41.66 | 42.30 | 303,300 | +0.32(+0.76%) |
May 02, 2017 | 42.15 | 42.26 | 41.76 | 41.98 | 414,597 | -0.16(-0.38%) |
May 01, 2017 | 41.88 | 42.34 | 41.63 | 42.14 | 537,854 | +0.45(+1.07%) |
Apr 28, 2017 | 42.57 | 42.62 | 41.60 | 41.69 | 799,658 | -0.83(-1.96%) |
Apr 27, 2017 | 42.95 | 43.12 | 42.27 | 42.53 | 451,532 | -0.34(-0.80%) |
Apr 26, 2017 | 42.43 | 43.16 | 40.71 | 42.87 | 403,435 | +0.43(+1.02%) |
Apr 25, 2017 | 42.66 | 42.95 | 42.40 | 42.43 | 452,854 | +0.02(+0.05%) |
Apr 24, 2017 | 42.69 | 42.96 | 42.31 | 42.41 | 480,192 | +0.71(+1.69%) |
Apr 21, 2017 | 41.68 | 41.86 | 41.36 | 41.71 | 409,025 | +0.00(+0.00%) |
Apr 20, 2017 | 41.27 | 41.75 | 41.08 | 41.71 | 510,627 | +0.71(+1.74%) |
Apr 19, 2017 | 41.05 | 41.40 | 40.35 | 40.99 | 571,920 | +0.12(+0.30%) |
Apr 18, 2017 | 40.47 | 41.14 | 40.35 | 40.87 | 623,570 | -0.06(-0.15%) |
Apr 17, 2017 | 40.27 | 41.13 | 39.95 | 40.93 | 580,043 | +0.79(+1.97%) |
Apr 13, 2017 | 41.55 | 41.55 | 39.86 | 40.14 | 1,249,959 | -1.00(-2.43%) |
Apr 12, 2017 | 41.75 | 41.75 | 41.05 | 41.14 | 712,438 | -0.56(-1.35%) |
Apr 11, 2017 | 41.46 | 41.76 | 41.08 | 41.71 | 796,428 | +0.13(+0.31%) |
Apr 10, 2017 | 42.09 | 42.30 | 41.39 | 41.58 | 464,587 | -0.49(-1.15%) |
Apr 07, 2017 | 41.82 | 42.18 | 41.63 | 42.06 | 442,147 | -0.05(-0.13%) |
Apr 06, 2017 | 41.65 | 42.33 | 41.42 | 42.12 | 393,774 | +0.42(+1.02%) |
Apr 05, 2017 | 42.72 | 42.93 | 41.61 | 41.69 | 576,582 | -0.74(-1.73%) |
Apr 04, 2017 | 42.14 | 42.66 | 42.14 | 42.43 | 426,918 | +0.04(+0.09%) |
Apr 03, 2017 | 42.72 | 43.02 | 41.84 | 42.39 | 465,617 | -0.22(-0.52%) |
Mar 31, 2017 | 42.68 | 42.91 | 41.83 | 42.61 | 501,908 | -0.27(-0.62%) |
Mar 30, 2017 | 41.55 | 43.07 | 41.52 | 42.87 | 519,189 | +1.30(+3.12%) |
Mar 29, 2017 | 41.77 | 41.93 | 41.35 | 41.58 | 290,731 | -0.19(-0.45%) |
Mar 28, 2017 | 41.33 | 42.00 | 41.17 | 41.77 | 538,593 | +0.27(+0.64%) |
Mar 27, 2017 | 41.05 | 41.55 | 40.33 | 41.50 | 408,831 | -0.21(-0.51%) |
Mar 24, 2017 | 41.63 | 42.01 | 41.36 | 41.71 | 408,781 | +0.17(+0.42%) |
Mar 23, 2017 | 41.08 | 42.14 | 41.08 | 41.54 | 365,772 | +0.28(+0.68%) |
Mar 22, 2017 | 41.71 | 41.83 | 40.90 | 41.26 | 729,619 | -0.44(-1.06%) |
Mar 21, 2017 | 43.87 | 43.92 | 41.65 | 41.70 | 655,419 | -1.97(-4.52%) |
Mar 20, 2017 | 44.00 | 44.18 | 43.57 | 43.67 | 376,166 | -0.52(-1.17%) |
Mar 17, 2017 | 44.41 | 44.41 | 43.70 | 44.19 | 2,423,251 | -0.04(-0.09%) |
Mar 16, 2017 | 43.88 | 44.38 | 43.88 | 44.22 | 359,439 | +0.49(+1.13%) |
Mar 15, 2017 | 44.19 | 44.54 | 43.68 | 43.73 | 578,277 | -0.27(-0.60%) |
Mar 14, 2017 | 43.73 | 44.05 | 43.41 | 44.00 | 598,650 | -0.03(-0.07%) |
Mar 13, 2017 | 43.78 | 44.32 | 43.35 | 44.03 | 380,832 | +0.17(+0.38%) |
Mar 10, 2017 | 44.19 | 44.19 | 43.34 | 43.86 | 382,428 | -0.02(-0.05%) |
Mar 09, 2017 | 44.00 | 44.35 | 43.82 | 43.88 | 437,446 | -0.09(-0.21%) |
Mar 08, 2017 | 44.58 | 44.89 | 43.94 | 43.97 | 473,922 | -0.46(-1.03%) |
Mar 07, 2017 | 44.30 | 44.70 | 44.21 | 44.43 | 398,879 | -0.10(-0.22%) |
Mar 06, 2017 | 44.46 | 44.72 | 44.06 | 44.53 | 466,538 | -0.21(-0.47%) |
Mar 03, 2017 | 44.62 | 44.91 | 44.47 | 44.74 | 439,821 | +0.29(+0.66%) |
Mar 02, 2017 | 45.65 | 45.65 | 44.39 | 44.45 | 514,892 | -1.25(-2.75%) |