Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 43.81 | 43.81 | 43.52 | 43.52 | 34,525 | -0.07(-0.15%) |
May 30, 2017 | 43.53 | 43.62 | 43.53 | 43.58 | 60,403 | +0.07(+0.17%) |
May 26, 2017 | 43.67 | 43.67 | 43.44 | 43.51 | 14,884 | -0.16(-0.36%) |
May 25, 2017 | 43.81 | 43.81 | 43.61 | 43.67 | 19,262 | +0.00(+0.00%) |
May 24, 2017 | 43.65 | 43.67 | 43.44 | 43.67 | 19,890 | +0.15(+0.35%) |
May 23, 2017 | 43.73 | 43.73 | 43.43 | 43.51 | 19,040 | +0.04(+0.09%) |
May 22, 2017 | 43.57 | 43.57 | 43.37 | 43.48 | 39,952 | +0.24(+0.55%) |
May 19, 2017 | 43.25 | 43.31 | 43.11 | 43.24 | 25,953 | +0.66(+1.56%) |
May 18, 2017 | 42.37 | 42.59 | 41.72 | 42.57 | 9,594 | -0.01(-0.03%) |
May 17, 2017 | 43.16 | 43.16 | 42.57 | 42.59 | 27,799 | -0.65(-1.51%) |
May 16, 2017 | 43.27 | 43.29 | 43.11 | 43.24 | 24,057 | +0.26(+0.59%) |
May 15, 2017 | 42.97 | 42.98 | 42.87 | 42.98 | 12,994 | +0.26(+0.60%) |
May 12, 2017 | 42.63 | 42.77 | 42.55 | 42.73 | 11,472 | +0.18(+0.43%) |
May 11, 2017 | 42.70 | 42.70 | 42.45 | 42.54 | 26,861 | -0.17(-0.41%) |
May 10, 2017 | 42.69 | 42.73 | 42.64 | 42.72 | 14,125 | +0.13(+0.31%) |
May 09, 2017 | 42.81 | 42.81 | 42.55 | 42.58 | 20,605 | -0.03(-0.08%) |
May 08, 2017 | 42.75 | 42.75 | 42.51 | 42.62 | 16,023 | -0.43(-1.00%) |
May 05, 2017 | 42.57 | 43.05 | 42.54 | 43.05 | 39,431 | +0.46(+1.08%) |
May 04, 2017 | 42.36 | 42.59 | 42.28 | 42.59 | 40,581 | +0.48(+1.14%) |
May 03, 2017 | 42.30 | 42.30 | 42.09 | 42.11 | 11,172 | -0.34(-0.80%) |
May 02, 2017 | 42.17 | 42.46 | 42.17 | 42.44 | 32,029 | +0.38(+0.91%) |
May 01, 2017 | 42.19 | 42.19 | 41.94 | 42.06 | 16,721 | +0.23(+0.54%) |
Apr 28, 2017 | 41.89 | 41.89 | 41.79 | 41.84 | 20,518 | +0.06(+0.14%) |
Apr 27, 2017 | 41.63 | 41.79 | 41.57 | 41.78 | 13,518 | +0.25(+0.61%) |
Apr 26, 2017 | 41.54 | 41.58 | 41.44 | 41.52 | 13,422 | +0.03(+0.08%) |
Apr 25, 2017 | 41.26 | 41.54 | 41.26 | 41.49 | 15,926 | +0.48(+1.16%) |
Apr 24, 2017 | 40.81 | 41.05 | 40.81 | 41.01 | 5,395 | +1.02(+2.54%) |
Apr 21, 2017 | 39.96 | 40.00 | 39.84 | 40.00 | 36,669 | -0.12(-0.29%) |
Apr 20, 2017 | 40.15 | 40.20 | 40.05 | 40.11 | 10,159 | +0.28(+0.70%) |
Apr 19, 2017 | 39.98 | 40.00 | 39.83 | 39.83 | 6,933 | +0.05(+0.12%) |
Apr 18, 2017 | 39.60 | 39.81 | 39.60 | 39.78 | 4,164 | -0.10(-0.25%) |
Apr 17, 2017 | 39.81 | 39.88 | 39.67 | 39.88 | 9,093 | +0.27(+0.69%) |
Apr 13, 2017 | 39.68 | 39.69 | 39.51 | 39.61 | 9,567 | -0.14(-0.35%) |
Apr 12, 2017 | 39.63 | 39.75 | 39.54 | 39.75 | 5,924 | +0.24(+0.62%) |
Apr 11, 2017 | 39.38 | 39.51 | 39.38 | 39.51 | 3,026 | +0.17(+0.43%) |
Apr 10, 2017 | 39.32 | 39.40 | 39.32 | 39.34 | 11,315 | +0.14(+0.35%) |
Apr 07, 2017 | 39.22 | 39.23 | 39.20 | 39.20 | 6,547 | -0.06(-0.14%) |
Apr 06, 2017 | 39.40 | 39.40 | 39.15 | 39.26 | 55,923 | +0.08(+0.21%) |
Apr 05, 2017 | 39.29 | 39.32 | 39.11 | 39.17 | 12,085 | +0.02(+0.05%) |
Apr 04, 2017 | 39.01 | 39.21 | 39.01 | 39.15 | 9,648 | +0.01(+0.03%) |
Apr 03, 2017 | 39.27 | 39.27 | 39.14 | 39.14 | 1,544 | -0.05(-0.13%) |
Mar 31, 2017 | 39.07 | 39.32 | 39.07 | 39.19 | 14,647 | +0.07(+0.19%) |
Mar 30, 2017 | 39.12 | 39.18 | 39.09 | 39.12 | 9,005 | -0.02(-0.04%) |
Mar 29, 2017 | 39.73 | 39.73 | 38.93 | 39.13 | 24,412 | -0.13(-0.33%) |
Mar 28, 2017 | 39.32 | 39.32 | 39.23 | 39.26 | 4,576 | +0.04(+0.11%) |
Mar 27, 2017 | 39.34 | 39.34 | 39.11 | 39.22 | 10,101 | +0.05(+0.14%) |
Mar 24, 2017 | 39.20 | 39.20 | 39.05 | 39.16 | 7,756 | +0.03(+0.08%) |
Mar 23, 2017 | 39.09 | 39.13 | 39.07 | 39.13 | 2,834 | +0.30(+0.76%) |
Mar 22, 2017 | 38.68 | 38.84 | 38.66 | 38.83 | 6,439 | -0.11(-0.27%) |
Mar 21, 2017 | 39.42 | 39.42 | 38.92 | 38.94 | 6,265 | -0.17(-0.43%) |
Mar 20, 2017 | 39.30 | 39.33 | 39.07 | 39.11 | 11,366 | -0.07(-0.17%) |
Mar 17, 2017 | 39.07 | 39.18 | 38.98 | 39.18 | 4,026 | +0.13(+0.33%) |
Mar 16, 2017 | 38.79 | 39.05 | 38.79 | 39.05 | 12,796 | +0.73(+1.91%) |
Mar 15, 2017 | 38.23 | 38.32 | 38.22 | 38.32 | 7,339 | +0.11(+0.28%) |
Mar 14, 2017 | 38.22 | 38.24 | 38.16 | 38.21 | 8,637 | -0.16(-0.43%) |
Mar 13, 2017 | 38.36 | 38.48 | 38.36 | 38.37 | 6,964 | +0.00(+0.00%) |
Mar 10, 2017 | 38.09 | 38.37 | 38.09 | 38.37 | 4,772 | +0.41(+1.09%) |
Mar 09, 2017 | 37.99 | 37.99 | 37.82 | 37.96 | 7,951 | +0.16(+0.44%) |
Mar 08, 2017 | 37.80 | 37.85 | 37.79 | 37.80 | 7,760 | -0.04(-0.10%) |
Mar 07, 2017 | 37.87 | 37.93 | 37.84 | 37.84 | 18,664 | -0.12(-0.31%) |
Mar 06, 2017 | 38.12 | 38.12 | 37.89 | 37.95 | 2,509 | -0.17(-0.45%) |
Mar 03, 2017 | 37.83 | 38.13 | 37.83 | 38.13 | 5,660 | +0.17(+0.45%) |
Mar 02, 2017 | 37.91 | 38.02 | 37.91 | 37.96 | 12,076 | -0.21(-0.55%) |