Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 42.59 | 42.65 | 42.17 | 42.18 | 236,450 | -0.42(-0.99%) |
May 30, 2017 | 42.37 | 42.70 | 41.84 | 42.61 | 233,229 | -0.06(-0.14%) |
May 26, 2017 | 42.68 | 42.77 | 42.56 | 42.67 | 122,567 | +0.07(+0.16%) |
May 25, 2017 | 42.67 | 42.80 | 42.51 | 42.60 | 200,882 | +0.07(+0.16%) |
May 24, 2017 | 41.95 | 42.59 | 41.94 | 42.53 | 314,242 | +0.46(+1.10%) |
May 23, 2017 | 42.13 | 42.36 | 41.96 | 42.07 | 217,330 | -0.02(-0.05%) |
May 22, 2017 | 42.25 | 42.42 | 42.04 | 42.09 | 383,214 | -0.07(-0.16%) |
May 19, 2017 | 42.01 | 42.40 | 41.68 | 42.16 | 341,053 | +0.58(+1.40%) |
May 18, 2017 | 41.82 | 41.83 | 41.33 | 41.58 | 872,546 | -0.83(-1.95%) |
May 17, 2017 | 42.77 | 42.89 | 42.30 | 42.40 | 304,492 | -0.52(-1.21%) |
May 16, 2017 | 43.04 | 43.15 | 42.79 | 42.92 | 480,229 | +0.02(+0.05%) |
May 15, 2017 | 42.51 | 42.92 | 42.49 | 42.90 | 462,707 | +0.64(+1.51%) |
May 12, 2017 | 42.08 | 42.34 | 42.08 | 42.26 | 188,715 | +0.23(+0.54%) |
May 11, 2017 | 42.19 | 42.26 | 41.87 | 42.04 | 221,302 | +0.05(+0.12%) |
May 10, 2017 | 41.93 | 42.16 | 41.79 | 41.99 | 375,817 | +0.51(+1.23%) |
May 09, 2017 | 41.63 | 41.74 | 41.30 | 41.48 | 724,049 | -0.15(-0.35%) |
May 08, 2017 | 42.08 | 42.20 | 41.52 | 41.62 | 872,500 | -0.76(-1.79%) |
May 05, 2017 | 42.04 | 42.45 | 42.04 | 42.38 | 193,638 | +0.28(+0.65%) |
May 04, 2017 | 42.29 | 42.29 | 41.88 | 42.11 | 346,139 | -0.34(-0.81%) |
May 03, 2017 | 42.79 | 42.79 | 42.37 | 42.45 | 549,521 | -0.41(-0.96%) |
May 02, 2017 | 42.37 | 42.93 | 42.35 | 42.86 | 805,228 | +0.63(+1.49%) |
May 01, 2017 | 42.25 | 42.50 | 42.22 | 42.23 | 377,836 | +0.02(+0.05%) |
Apr 28, 2017 | 42.45 | 42.81 | 42.17 | 42.21 | 364,711 | -0.15(-0.35%) |
Apr 27, 2017 | 42.91 | 42.96 | 42.36 | 42.36 | 325,251 | -0.47(-1.10%) |
Apr 26, 2017 | 43.06 | 43.32 | 42.78 | 42.83 | 360,986 | -0.39(-0.91%) |
Apr 25, 2017 | 43.51 | 43.66 | 43.22 | 43.23 | 517,502 | -0.52(-1.19%) |
Apr 24, 2017 | 43.75 | 44.03 | 43.57 | 43.75 | 300,221 | +0.13(+0.29%) |
Apr 21, 2017 | 43.92 | 43.93 | 43.51 | 43.62 | 238,759 | -0.11(-0.25%) |
Apr 20, 2017 | 44.02 | 44.02 | 43.64 | 43.73 | 294,087 | -0.03(-0.07%) |
Apr 19, 2017 | 44.08 | 44.32 | 43.62 | 43.76 | 372,012 | -0.39(-0.89%) |
Apr 18, 2017 | 44.30 | 44.37 | 44.09 | 44.15 | 194,566 | -0.48(-1.08%) |
Apr 17, 2017 | 44.34 | 44.71 | 44.24 | 44.63 | 525,052 | +0.27(+0.60%) |
Apr 13, 2017 | 43.97 | 44.48 | 43.97 | 44.37 | 845,082 | +0.18(+0.40%) |
Apr 12, 2017 | 44.05 | 44.24 | 43.34 | 44.19 | 283,776 | +0.09(+0.20%) |
Apr 11, 2017 | 44.50 | 44.54 | 43.89 | 44.10 | 586,220 | -0.48(-1.08%) |
Apr 10, 2017 | 44.02 | 44.58 | 43.97 | 44.58 | 639,425 | +0.49(+1.11%) |
Apr 07, 2017 | 43.93 | 44.20 | 43.35 | 44.09 | 830,882 | +0.10(+0.22%) |
Apr 06, 2017 | 43.64 | 44.14 | 43.53 | 43.99 | 477,366 | +0.60(+1.38%) |
Apr 05, 2017 | 43.31 | 43.71 | 43.28 | 43.39 | 457,267 | +0.36(+0.85%) |
Apr 04, 2017 | 42.86 | 43.19 | 42.81 | 43.03 | 818,998 | -0.04(-0.09%) |
Apr 03, 2017 | 42.95 | 43.26 | 42.95 | 43.07 | 788,205 | +0.25(+0.57%) |
Mar 31, 2017 | 42.84 | 43.07 | 42.65 | 42.82 | 472,337 | -0.24(-0.55%) |
Mar 30, 2017 | 43.29 | 43.36 | 42.86 | 43.06 | 554,493 | -0.21(-0.48%) |
Mar 29, 2017 | 43.26 | 43.45 | 43.15 | 43.27 | 436,562 | +0.04(+0.09%) |
Mar 28, 2017 | 42.52 | 43.34 | 42.50 | 43.23 | 750,917 | +0.80(+1.88%) |
Mar 27, 2017 | 42.27 | 42.48 | 42.08 | 42.43 | 297,851 | -0.22(-0.51%) |
Mar 24, 2017 | 42.33 | 42.71 | 42.21 | 42.65 | 266,436 | +0.53(+1.26%) |
Mar 23, 2017 | 42.23 | 42.23 | 41.96 | 42.12 | 179,957 | +0.20(+0.47%) |
Mar 22, 2017 | 41.57 | 42.01 | 41.47 | 41.92 | 388,098 | -0.01(-0.02%) |
Mar 21, 2017 | 41.98 | 42.32 | 41.87 | 41.93 | 606,181 | -0.06(-0.15%) |
Mar 20, 2017 | 41.60 | 42.26 | 41.45 | 41.99 | 557,565 | +0.40(+0.95%) |
Mar 17, 2017 | 41.33 | 42.00 | 41.24 | 41.59 | 365,125 | +0.15(+0.36%) |
Mar 16, 2017 | 41.23 | 41.56 | 41.08 | 41.45 | 614,645 | +0.61(+1.49%) |
Mar 15, 2017 | 40.24 | 40.88 | 40.15 | 40.84 | 283,146 | +0.68(+1.69%) |
Mar 14, 2017 | 40.37 | 40.37 | 40.02 | 40.16 | 156,352 | -0.39(-0.97%) |
Mar 13, 2017 | 40.02 | 40.57 | 39.91 | 40.55 | 297,564 | +0.69(+1.73%) |
Mar 10, 2017 | 39.98 | 40.13 | 39.76 | 39.86 | 587,769 | +0.09(+0.22%) |
Mar 09, 2017 | 39.91 | 39.98 | 39.67 | 39.78 | 266,965 | -0.15(-0.37%) |
Mar 08, 2017 | 40.41 | 40.41 | 39.89 | 39.92 | 692,253 | -0.54(-1.34%) |
Mar 07, 2017 | 40.23 | 40.55 | 40.22 | 40.46 | 314,732 | +0.20(+0.49%) |
Mar 06, 2017 | 40.05 | 40.30 | 39.73 | 40.27 | 475,005 | +0.21(+0.52%) |
Mar 03, 2017 | 39.64 | 40.10 | 39.64 | 40.06 | 103,944 | +0.33(+0.84%) |
Mar 02, 2017 | 40.05 | 40.08 | 39.65 | 39.73 | 183,339 | -0.40(-1.00%) |