Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 41.22 | 42.12 | 41.19 | 41.95 | 171,387 | +0.35(+0.83%) |
May 30, 2017 | 41.65 | 41.74 | 41.37 | 41.60 | 203,976 | -0.18(-0.44%) |
May 26, 2017 | 41.87 | 41.89 | 41.60 | 41.79 | 121,333 | -0.08(-0.19%) |
May 25, 2017 | 41.79 | 41.98 | 41.52 | 41.86 | 181,055 | +0.29(+0.69%) |
May 24, 2017 | 41.72 | 41.99 | 41.46 | 41.58 | 144,964 | -0.03(-0.06%) |
May 23, 2017 | 41.94 | 41.94 | 41.53 | 41.60 | 270,462 | -0.29(-0.68%) |
May 22, 2017 | 41.55 | 42.11 | 41.34 | 41.89 | 394,089 | +0.38(+0.92%) |
May 19, 2017 | 41.49 | 41.84 | 41.28 | 41.51 | 192,074 | +0.05(+0.13%) |
May 18, 2017 | 41.41 | 41.74 | 41.01 | 41.46 | 313,440 | -0.05(-0.13%) |
May 17, 2017 | 42.24 | 42.09 | 41.40 | 41.51 | 368,178 | -0.73(-1.73%) |
May 16, 2017 | 42.46 | 42.46 | 41.78 | 42.24 | 215,909 | -0.07(-0.16%) |
May 15, 2017 | 42.32 | 42.68 | 42.06 | 42.31 | 467,206 | +0.17(+0.41%) |
May 12, 2017 | 42.37 | 42.71 | 41.90 | 42.13 | 284,437 | -0.43(-1.02%) |
May 11, 2017 | 43.08 | 43.15 | 42.42 | 42.57 | 357,136 | -0.60(-1.39%) |
May 10, 2017 | 43.51 | 43.51 | 42.54 | 43.17 | 507,741 | -0.25(-0.58%) |
May 09, 2017 | 44.80 | 44.94 | 43.09 | 43.42 | 2,547,851 | -1.92(-4.23%) |
May 08, 2017 | 39.95 | 45.34 | 39.51 | 45.34 | 2,059,979 | +4.52(+11.06%) |
May 05, 2017 | 41.00 | 41.14 | 40.51 | 40.82 | 234,753 | +0.00(+0.00%) |
May 04, 2017 | 40.69 | 41.11 | 39.81 | 40.82 | 354,677 | -0.51(-1.24%) |
May 03, 2017 | 41.45 | 41.76 | 41.18 | 41.33 | 161,049 | -0.30(-0.73%) |
May 02, 2017 | 41.59 | 41.82 | 41.27 | 41.64 | 165,176 | +0.07(+0.17%) |
May 01, 2017 | 41.69 | 41.91 | 41.31 | 41.57 | 279,513 | -0.12(-0.29%) |
Apr 28, 2017 | 41.76 | 41.84 | 41.07 | 41.69 | 201,585 | +0.06(+0.15%) |
Apr 27, 2017 | 41.81 | 42.02 | 41.40 | 41.63 | 316,843 | -0.14(-0.33%) |
Apr 26, 2017 | 41.32 | 42.00 | 41.32 | 41.77 | 154,650 | +0.27(+0.65%) |
Apr 25, 2017 | 41.60 | 41.95 | 41.46 | 41.50 | 142,167 | +0.09(+0.21%) |
Apr 24, 2017 | 41.45 | 41.52 | 41.17 | 41.41 | 87,746 | +0.56(+1.36%) |
Apr 21, 2017 | 40.71 | 41.07 | 40.61 | 40.86 | 141,600 | +0.22(+0.53%) |
Apr 20, 2017 | 40.49 | 40.94 | 40.25 | 40.64 | 95,379 | +0.31(+0.78%) |
Apr 19, 2017 | 40.43 | 40.46 | 40.23 | 40.33 | 125,948 | +0.08(+0.19%) |
Apr 18, 2017 | 40.09 | 40.27 | 39.76 | 40.25 | 102,983 | -0.05(-0.13%) |
Apr 17, 2017 | 40.28 | 40.38 | 39.96 | 40.30 | 92,766 | +0.22(+0.54%) |
Apr 13, 2017 | 40.55 | 40.70 | 39.96 | 40.08 | 260,202 | -0.55(-1.35%) |
Apr 12, 2017 | 40.97 | 40.97 | 40.31 | 40.63 | 210,993 | -0.53(-1.29%) |
Apr 11, 2017 | 40.73 | 41.22 | 40.57 | 41.16 | 269,005 | +0.25(+0.62%) |
Apr 10, 2017 | 40.81 | 41.31 | 40.61 | 40.91 | 109,459 | +0.01(+0.02%) |
Apr 07, 2017 | 41.01 | 41.16 | 40.67 | 40.90 | 106,106 | -0.03(-0.08%) |
Apr 06, 2017 | 41.20 | 41.31 | 40.71 | 40.94 | 232,412 | -0.21(-0.51%) |
Apr 05, 2017 | 41.52 | 41.76 | 41.03 | 41.14 | 178,224 | -0.22(-0.52%) |
Apr 04, 2017 | 41.60 | 41.88 | 41.10 | 41.36 | 154,212 | -0.18(-0.44%) |
Apr 03, 2017 | 41.81 | 42.25 | 41.26 | 41.54 | 166,373 | -0.25(-0.60%) |
Mar 31, 2017 | 41.67 | 42.07 | 41.56 | 41.79 | 173,008 | +0.07(+0.17%) |
Mar 30, 2017 | 41.49 | 41.75 | 41.42 | 41.73 | 104,812 | +0.28(+0.67%) |
Mar 29, 2017 | 41.42 | 41.53 | 41.13 | 41.45 | 101,770 | -0.02(-0.04%) |
Mar 28, 2017 | 41.12 | 41.65 | 40.85 | 41.46 | 111,847 | +0.21(+0.51%) |
Mar 27, 2017 | 40.78 | 41.33 | 40.52 | 41.26 | 116,953 | +0.03(+0.06%) |
Mar 24, 2017 | 41.46 | 41.57 | 41.01 | 41.23 | 157,053 | -0.16(-0.40%) |
Mar 23, 2017 | 41.22 | 41.59 | 41.05 | 41.40 | 153,512 | -0.21(-0.50%) |
Mar 22, 2017 | 41.60 | 41.93 | 41.24 | 41.60 | 165,228 | -0.10(-0.23%) |
Mar 21, 2017 | 42.36 | 42.42 | 41.54 | 41.70 | 130,017 | -0.56(-1.32%) |
Mar 20, 2017 | 42.31 | 42.39 | 41.97 | 42.26 | 81,180 | -0.07(-0.16%) |
Mar 17, 2017 | 42.07 | 42.34 | 42.06 | 42.32 | 275,815 | +0.23(+0.56%) |
Mar 16, 2017 | 42.11 | 42.28 | 41.91 | 42.09 | 104,146 | +0.01(+0.02%) |
Mar 15, 2017 | 41.94 | 42.27 | 41.83 | 42.08 | 166,705 | +0.27(+0.64%) |
Mar 14, 2017 | 41.73 | 41.96 | 41.72 | 41.81 | 132,209 | -0.18(-0.43%) |
Mar 13, 2017 | 42.10 | 42.29 | 41.80 | 41.99 | 166,621 | -0.12(-0.29%) |
Mar 10, 2017 | 42.38 | 42.44 | 41.93 | 42.12 | 138,898 | -0.04(-0.10%) |
Mar 09, 2017 | 42.65 | 42.80 | 42.12 | 42.16 | 195,220 | -0.64(-1.50%) |
Mar 08, 2017 | 43.15 | 43.28 | 42.79 | 42.80 | 174,715 | -0.42(-0.96%) |
Mar 07, 2017 | 43.21 | 43.50 | 43.17 | 43.21 | 170,537 | -0.16(-0.38%) |
Mar 06, 2017 | 43.14 | 43.61 | 42.91 | 43.38 | 176,275 | -0.07(-0.16%) |
Mar 03, 2017 | 43.89 | 43.99 | 43.43 | 43.45 | 262,653 | -0.62(-1.41%) |
Mar 02, 2017 | 43.93 | 44.74 | 42.96 | 44.07 | 364,394 | -1.02(-2.26%) |