Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 42.49 | 42.49 | 42.24 | 42.42 | 203,034 | +0.02(+0.04%) |
May 30, 2017 | 42.36 | 42.43 | 42.32 | 42.40 | 206,572 | +0.00(+0.00%) |
May 26, 2017 | 42.39 | 42.42 | 42.32 | 42.40 | 201,518 | +0.01(+0.02%) |
May 25, 2017 | 42.19 | 42.44 | 42.16 | 42.39 | 275,294 | +0.32(+0.77%) |
May 24, 2017 | 41.99 | 42.11 | 41.95 | 42.07 | 177,338 | +0.15(+0.35%) |
May 23, 2017 | 42.00 | 42.00 | 41.88 | 41.92 | 232,994 | +0.04(+0.10%) |
May 22, 2017 | 41.75 | 41.91 | 41.73 | 41.88 | 192,117 | +0.27(+0.65%) |
May 19, 2017 | 41.50 | 41.75 | 41.47 | 41.61 | 258,247 | +0.23(+0.55%) |
May 18, 2017 | 41.15 | 41.52 | 41.09 | 41.38 | 226,470 | +0.24(+0.57%) |
May 17, 2017 | 41.61 | 41.66 | 41.13 | 41.14 | 324,086 | -0.78(-1.86%) |
May 16, 2017 | 41.96 | 41.96 | 41.80 | 41.92 | 216,962 | +0.03(+0.06%) |
May 15, 2017 | 41.75 | 41.90 | 41.75 | 41.89 | 338,854 | +0.22(+0.52%) |
May 12, 2017 | 41.70 | 41.73 | 41.63 | 41.68 | 417,662 | -0.03(-0.08%) |
May 11, 2017 | 41.67 | 41.72 | 41.46 | 41.71 | 196,699 | -0.06(-0.15%) |
May 10, 2017 | 41.70 | 41.77 | 41.63 | 41.77 | 195,585 | +0.07(+0.17%) |
May 09, 2017 | 41.75 | 41.79 | 41.63 | 41.70 | 234,270 | +0.03(+0.06%) |
May 08, 2017 | 41.70 | 41.70 | 41.56 | 41.68 | 358,935 | +0.03(+0.08%) |
May 05, 2017 | 41.57 | 41.65 | 41.47 | 41.64 | 348,346 | +0.15(+0.36%) |
May 04, 2017 | 41.48 | 41.49 | 41.31 | 41.49 | 289,780 | +0.07(+0.17%) |
May 03, 2017 | 41.47 | 41.47 | 41.29 | 41.42 | 287,588 | -0.11(-0.27%) |
May 02, 2017 | 41.56 | 41.57 | 41.45 | 41.54 | 1,085,880 | +0.04(+0.11%) |
May 01, 2017 | 41.44 | 41.56 | 41.36 | 41.49 | 226,635 | +0.16(+0.38%) |
Apr 28, 2017 | 41.47 | 41.47 | 41.28 | 41.33 | 359,957 | -0.03(-0.06%) |
Apr 27, 2017 | 41.29 | 41.40 | 41.26 | 41.36 | 237,681 | +0.12(+0.30%) |
Apr 26, 2017 | 41.29 | 41.37 | 41.22 | 41.24 | 6,308,668 | -0.03(-0.06%) |
Apr 25, 2017 | 41.15 | 41.33 | 41.09 | 41.26 | 361,657 | +0.27(+0.66%) |
Apr 24, 2017 | 41.00 | 41.03 | 40.91 | 40.99 | 287,676 | +0.40(+0.99%) |
Apr 21, 2017 | 40.65 | 40.65 | 40.49 | 40.59 | 303,334 | -0.04(-0.11%) |
Apr 20, 2017 | 40.47 | 40.71 | 40.37 | 40.63 | 245,356 | +0.30(+0.74%) |
Apr 19, 2017 | 40.46 | 40.53 | 40.28 | 40.34 | 317,260 | +0.00(+0.00%) |
Apr 18, 2017 | 40.29 | 40.42 | 40.21 | 40.34 | 323,726 | -0.06(-0.15%) |
Apr 17, 2017 | 40.15 | 40.40 | 40.08 | 40.40 | 1,990,645 | +0.32(+0.81%) |
Apr 13, 2017 | 40.22 | 40.35 | 40.04 | 40.08 | 221,580 | -0.18(-0.46%) |
Apr 12, 2017 | 40.41 | 40.41 | 40.21 | 40.26 | 195,069 | -0.17(-0.43%) |
Apr 11, 2017 | 40.42 | 40.46 | 40.15 | 40.43 | 222,744 | -0.05(-0.13%) |
Apr 10, 2017 | 40.50 | 40.63 | 40.39 | 40.49 | 202,725 | +0.03(+0.07%) |
Apr 07, 2017 | 40.45 | 40.58 | 40.36 | 40.46 | 748,705 | -0.01(-0.02%) |
Apr 06, 2017 | 40.44 | 40.56 | 40.35 | 40.47 | 3,025,253 | +0.08(+0.19%) |
Apr 05, 2017 | 40.63 | 40.83 | 40.38 | 40.39 | 233,948 | -0.11(-0.28%) |
Apr 04, 2017 | 40.45 | 40.51 | 40.39 | 40.50 | 165,009 | +0.04(+0.09%) |
Apr 03, 2017 | 40.58 | 40.62 | 40.29 | 40.47 | 252,005 | -0.08(-0.19%) |
Mar 31, 2017 | 40.54 | 40.66 | 40.49 | 40.55 | 212,009 | -0.01(-0.02%) |
Mar 30, 2017 | 40.53 | 40.63 | 40.48 | 40.56 | 205,850 | +0.04(+0.09%) |
Mar 29, 2017 | 40.41 | 40.54 | 40.32 | 40.52 | 246,571 | +0.10(+0.26%) |
Mar 28, 2017 | 40.09 | 40.49 | 40.08 | 40.42 | 261,350 | +0.24(+0.61%) |
Mar 27, 2017 | 39.91 | 40.22 | 39.81 | 40.17 | 339,256 | -0.02(-0.04%) |
Mar 24, 2017 | 40.30 | 40.37 | 40.07 | 40.19 | 251,688 | -0.02(-0.04%) |
Mar 23, 2017 | 40.24 | 40.40 | 40.13 | 40.20 | 271,565 | -0.07(-0.17%) |
Mar 22, 2017 | 40.15 | 40.30 | 40.01 | 40.27 | 251,433 | +0.15(+0.37%) |
Mar 21, 2017 | 40.76 | 40.78 | 40.10 | 40.13 | 242,198 | -0.48(-1.18%) |
Mar 20, 2017 | 40.65 | 40.70 | 40.52 | 40.60 | 251,698 | -0.02(-0.04%) |
Mar 17, 2017 | 40.70 | 40.75 | 40.60 | 40.62 | 417,005 | +0.03(+0.09%) |
Mar 16, 2017 | 40.72 | 40.72 | 40.53 | 40.59 | 319,570 | -0.10(-0.24%) |
Mar 15, 2017 | 40.41 | 40.75 | 40.35 | 40.68 | 1,577,518 | +0.38(+0.95%) |
Mar 14, 2017 | 40.38 | 40.38 | 40.20 | 40.30 | 214,338 | -0.15(-0.37%) |
Mar 13, 2017 | 40.42 | 40.46 | 40.35 | 40.45 | 315,165 | +0.08(+0.19%) |
Mar 10, 2017 | 40.43 | 40.44 | 40.22 | 40.37 | 330,996 | +0.14(+0.35%) |
Mar 09, 2017 | 40.25 | 40.30 | 40.06 | 40.23 | 5,910,376 | +0.04(+0.11%) |
Mar 08, 2017 | 40.27 | 40.35 | 40.17 | 40.19 | 211,333 | -0.02(-0.04%) |
Mar 07, 2017 | 40.28 | 40.37 | 40.20 | 40.20 | 260,797 | -0.14(-0.35%) |
Mar 06, 2017 | 40.29 | 40.39 | 40.20 | 40.34 | 352,297 | -0.10(-0.24%) |
Mar 03, 2017 | 40.36 | 40.44 | 40.26 | 40.44 | 457,814 | +0.06(+0.15%) |
Mar 02, 2017 | 40.61 | 40.61 | 40.34 | 40.38 | 369,256 | -0.23(-0.56%) |