Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 42.70 | 42.76 | 42.65 | 42.75 | 12,193 | +0.05(+0.12%) |
May 30, 2017 | 42.65 | 42.72 | 42.58 | 42.70 | 12,266 | +0.16(+0.37%) |
May 26, 2017 | 42.63 | 42.74 | 42.54 | 42.55 | 8,145 | +0.00(+0.00%) |
May 25, 2017 | 42.64 | 42.65 | 42.48 | 42.55 | 59,284 | -0.05(-0.12%) |
May 24, 2017 | 42.57 | 42.67 | 42.47 | 42.60 | 9,064 | +0.14(+0.33%) |
May 23, 2017 | 42.67 | 42.68 | 42.44 | 42.46 | 10,750 | -0.20(-0.46%) |
May 22, 2017 | 42.62 | 42.66 | 42.59 | 42.65 | 13,518 | -0.04(-0.10%) |
May 19, 2017 | 42.66 | 42.77 | 42.59 | 42.70 | 46,999 | -0.03(-0.08%) |
May 18, 2017 | 42.82 | 42.85 | 42.66 | 42.73 | 8,733 | -0.04(-0.10%) |
May 17, 2017 | 42.69 | 42.89 | 42.66 | 42.77 | 48,433 | +0.15(+0.35%) |
May 16, 2017 | 42.51 | 42.67 | 42.50 | 42.62 | 45,588 | +0.12(+0.29%) |
May 15, 2017 | 42.46 | 42.51 | 42.42 | 42.50 | 7,697 | -0.03(-0.07%) |
May 12, 2017 | 42.45 | 42.64 | 42.42 | 42.53 | 58,007 | +0.21(+0.50%) |
May 11, 2017 | 42.28 | 42.37 | 42.20 | 42.32 | 14,972 | +0.00(+0.00%) |
May 10, 2017 | 42.37 | 42.38 | 42.17 | 42.32 | 34,904 | -0.01(-0.02%) |
May 09, 2017 | 42.29 | 42.32 | 42.18 | 42.32 | 10,573 | +0.13(+0.31%) |
May 08, 2017 | 42.36 | 42.41 | 42.19 | 42.19 | 104,378 | -0.21(-0.49%) |
May 05, 2017 | 42.35 | 42.42 | 42.27 | 42.40 | 25,874 | +0.04(+0.10%) |
May 04, 2017 | 42.33 | 42.37 | 42.27 | 42.36 | 22,625 | -0.04(-0.09%) |
May 03, 2017 | 42.44 | 42.51 | 42.31 | 42.39 | 18,382 | -0.09(-0.20%) |
May 02, 2017 | 42.35 | 42.54 | 42.32 | 42.48 | 43,749 | +0.22(+0.53%) |
May 01, 2017 | 42.36 | 42.42 | 42.26 | 42.26 | 60,575 | -0.16(-0.37%) |
Apr 28, 2017 | 42.35 | 42.42 | 42.29 | 42.41 | 24,662 | +0.00(+0.01%) |
Apr 27, 2017 | 42.31 | 42.43 | 42.26 | 42.41 | 22,199 | +0.07(+0.16%) |
Apr 26, 2017 | 42.32 | 42.41 | 42.24 | 42.34 | 10,272 | -0.03(-0.08%) |
Apr 25, 2017 | 42.36 | 42.43 | 42.24 | 42.38 | 24,783 | -0.05(-0.13%) |
Apr 24, 2017 | 42.38 | 42.47 | 42.31 | 42.43 | 93,958 | -0.11(-0.26%) |
Apr 21, 2017 | 42.53 | 42.62 | 42.48 | 42.54 | 25,566 | -0.01(-0.02%) |
Apr 20, 2017 | 42.57 | 42.62 | 42.49 | 42.55 | 10,300 | +0.01(+0.03%) |
Apr 19, 2017 | 42.61 | 42.66 | 42.48 | 42.54 | 53,419 | -0.06(-0.15%) |
Apr 18, 2017 | 42.56 | 42.68 | 42.56 | 42.60 | 18,867 | +0.02(+0.06%) |
Apr 17, 2017 | 42.52 | 42.60 | 42.43 | 42.57 | 14,987 | +0.23(+0.55%) |
Apr 13, 2017 | 42.42 | 42.53 | 42.34 | 42.34 | 68,744 | -0.05(-0.12%) |
Apr 12, 2017 | 42.40 | 42.53 | 42.33 | 42.39 | 39,475 | -0.07(-0.17%) |
Apr 11, 2017 | 42.31 | 42.48 | 42.31 | 42.47 | 37,160 | +0.29(+0.68%) |
Apr 10, 2017 | 42.20 | 42.36 | 42.09 | 42.18 | 174,067 | +0.02(+0.04%) |
Apr 07, 2017 | 42.32 | 42.37 | 42.10 | 42.16 | 113,277 | -0.19(-0.45%) |
Apr 06, 2017 | 42.27 | 42.35 | 42.17 | 42.35 | 11,239 | +0.13(+0.31%) |
Apr 05, 2017 | 42.19 | 42.27 | 42.08 | 42.22 | 55,070 | +0.00(+0.00%) |
Apr 04, 2017 | 42.20 | 42.23 | 42.06 | 42.22 | 35,014 | +0.00(+0.00%) |
Apr 03, 2017 | 42.10 | 42.23 | 42.07 | 42.22 | 64,671 | +0.06(+0.15%) |
Mar 31, 2017 | 42.12 | 42.18 | 42.05 | 42.16 | 30,182 | +0.04(+0.10%) |
Mar 30, 2017 | 42.17 | 42.23 | 42.11 | 42.12 | 142,284 | -0.06(-0.14%) |
Mar 29, 2017 | 42.16 | 42.23 | 42.10 | 42.17 | 33,747 | +0.13(+0.31%) |
Mar 28, 2017 | 42.22 | 42.27 | 42.03 | 42.04 | 100,614 | -0.14(-0.33%) |
Mar 27, 2017 | 42.27 | 42.31 | 42.18 | 42.18 | 11,010 | +0.01(+0.02%) |
Mar 24, 2017 | 42.17 | 42.22 | 42.13 | 42.17 | 14,482 | -0.01(-0.02%) |
Mar 23, 2017 | 42.26 | 42.26 | 42.14 | 42.18 | 27,001 | -0.08(-0.19%) |
Mar 22, 2017 | 42.19 | 42.31 | 42.17 | 42.26 | 15,533 | +0.14(+0.33%) |
Mar 21, 2017 | 42.05 | 42.22 | 42.03 | 42.12 | 22,671 | +0.13(+0.31%) |
Mar 20, 2017 | 42.02 | 42.08 | 41.97 | 42.00 | 17,473 | -0.04(-0.09%) |
Mar 17, 2017 | 42.02 | 42.07 | 41.98 | 42.03 | 16,254 | +0.20(+0.47%) |
Mar 16, 2017 | 41.89 | 41.97 | 41.84 | 41.84 | 24,207 | -0.21(-0.49%) |
Mar 15, 2017 | 41.76 | 42.06 | 41.72 | 42.04 | 30,032 | +0.28(+0.67%) |
Mar 14, 2017 | 41.70 | 41.80 | 41.66 | 41.76 | 13,046 | +0.08(+0.20%) |
Mar 13, 2017 | 41.78 | 41.78 | 41.64 | 41.68 | 23,112 | -0.14(-0.33%) |
Mar 10, 2017 | 41.85 | 41.85 | 41.73 | 41.82 | 18,569 | +0.09(+0.22%) |
Mar 09, 2017 | 41.76 | 41.81 | 41.71 | 41.73 | 10,011 | -0.05(-0.12%) |
Mar 08, 2017 | 41.84 | 41.84 | 41.71 | 41.78 | 21,665 | -0.08(-0.20%) |
Mar 07, 2017 | 41.92 | 41.97 | 41.86 | 41.86 | 8,965 | -0.06(-0.14%) |
Mar 06, 2017 | 41.89 | 41.95 | 41.81 | 41.92 | 23,845 | +0.02(+0.06%) |
Mar 03, 2017 | 41.82 | 41.89 | 41.76 | 41.89 | 57,106 | +0.07(+0.18%) |
Mar 02, 2017 | 41.87 | 41.94 | 41.80 | 41.82 | 21,349 | -0.12(-0.27%) |