Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 41.18 | 41.31 | 40.06 | 41.14 | 378,931 | +0.02(+0.06%) |
May 30, 2017 | 41.47 | 41.47 | 40.59 | 41.11 | 112,711 | -0.54(-1.29%) |
May 26, 2017 | 41.77 | 41.94 | 41.52 | 41.65 | 117,794 | -0.18(-0.42%) |
May 25, 2017 | 41.73 | 42.21 | 41.31 | 41.83 | 123,342 | +0.21(+0.50%) |
May 24, 2017 | 41.66 | 42.00 | 41.11 | 41.62 | 131,692 | -0.05(-0.11%) |
May 23, 2017 | 41.13 | 41.87 | 40.78 | 41.67 | 135,425 | +0.54(+1.32%) |
May 22, 2017 | 40.88 | 41.41 | 40.59 | 41.12 | 137,970 | +0.39(+0.96%) |
May 19, 2017 | 41.21 | 41.59 | 40.69 | 40.73 | 294,862 | -0.51(-1.23%) |
May 18, 2017 | 40.78 | 41.64 | 40.78 | 41.24 | 174,206 | +0.29(+0.71%) |
May 17, 2017 | 41.93 | 42.00 | 40.56 | 40.95 | 234,219 | -1.75(-4.09%) |
May 16, 2017 | 42.72 | 42.86 | 42.06 | 42.69 | 104,704 | +0.17(+0.40%) |
May 15, 2017 | 42.51 | 43.12 | 42.30 | 42.52 | 131,792 | +0.09(+0.22%) |
May 12, 2017 | 42.46 | 42.51 | 41.93 | 42.43 | 188,015 | -0.31(-0.72%) |
May 11, 2017 | 42.77 | 42.89 | 42.03 | 42.74 | 185,045 | -0.25(-0.57%) |
May 10, 2017 | 42.79 | 43.15 | 42.01 | 42.98 | 94,362 | +0.06(+0.14%) |
May 09, 2017 | 43.71 | 44.10 | 42.64 | 42.92 | 108,122 | -0.71(-1.63%) |
May 08, 2017 | 43.14 | 43.77 | 42.98 | 43.64 | 114,789 | +0.41(+0.96%) |
May 05, 2017 | 43.60 | 43.60 | 42.72 | 43.22 | 91,700 | -0.16(-0.37%) |
May 04, 2017 | 43.25 | 43.81 | 42.98 | 43.38 | 101,059 | +0.44(+1.03%) |
May 03, 2017 | 42.30 | 42.98 | 41.88 | 42.94 | 85,814 | +0.40(+0.94%) |
May 02, 2017 | 42.79 | 43.15 | 42.15 | 42.54 | 95,198 | -0.13(-0.31%) |
May 01, 2017 | 42.57 | 42.75 | 41.90 | 42.67 | 138,804 | +0.38(+0.89%) |
Apr 28, 2017 | 43.41 | 43.52 | 42.27 | 42.29 | 137,469 | -1.10(-2.54%) |
Apr 27, 2017 | 44.42 | 44.42 | 43.38 | 43.40 | 128,295 | -0.75(-1.70%) |
Apr 26, 2017 | 43.31 | 44.79 | 43.31 | 44.15 | 237,389 | +0.67(+1.55%) |
Apr 25, 2017 | 43.55 | 45.71 | 43.04 | 43.47 | 192,954 | +0.22(+0.51%) |
Apr 24, 2017 | 42.85 | 43.59 | 42.64 | 43.25 | 153,989 | +1.23(+2.94%) |
Apr 21, 2017 | 42.18 | 42.33 | 41.63 | 42.02 | 157,355 | -0.16(-0.38%) |
Apr 20, 2017 | 41.71 | 42.36 | 41.37 | 42.18 | 171,695 | +0.75(+1.81%) |
Apr 19, 2017 | 41.24 | 41.83 | 41.24 | 41.43 | 107,299 | +0.38(+0.91%) |
Apr 18, 2017 | 40.77 | 41.18 | 40.27 | 41.05 | 105,420 | +0.00(+0.00%) |
Apr 17, 2017 | 40.40 | 41.09 | 40.00 | 41.05 | 61,866 | +0.82(+2.04%) |
Apr 13, 2017 | 40.81 | 40.98 | 40.18 | 40.23 | 183,913 | -0.74(-1.81%) |
Apr 12, 2017 | 41.74 | 41.75 | 40.87 | 40.98 | 123,489 | -0.83(-1.98%) |
Apr 11, 2017 | 41.17 | 41.90 | 40.74 | 41.80 | 113,105 | +0.51(+1.22%) |
Apr 10, 2017 | 41.74 | 41.96 | 40.85 | 41.30 | 88,432 | -0.32(-0.77%) |
Apr 07, 2017 | 41.35 | 41.93 | 40.82 | 41.62 | 211,974 | -0.15(-0.37%) |
Apr 06, 2017 | 41.34 | 42.05 | 41.12 | 41.77 | 159,135 | +0.47(+1.13%) |
Apr 05, 2017 | 42.11 | 42.58 | 41.26 | 41.31 | 165,749 | -0.48(-1.15%) |
Apr 04, 2017 | 41.59 | 41.89 | 41.37 | 41.79 | 119,521 | -0.02(-0.05%) |
Apr 03, 2017 | 42.53 | 42.71 | 41.38 | 41.81 | 143,846 | -0.63(-1.47%) |
Mar 31, 2017 | 42.94 | 42.96 | 42.38 | 42.43 | 224,267 | -0.33(-0.77%) |
Mar 30, 2017 | 41.69 | 43.08 | 41.69 | 42.76 | 228,399 | +1.13(+2.71%) |
Mar 29, 2017 | 41.70 | 42.33 | 41.47 | 41.63 | 118,179 | -0.03(-0.07%) |
Mar 28, 2017 | 40.70 | 41.92 | 40.44 | 41.66 | 130,064 | +0.72(+1.77%) |
Mar 27, 2017 | 40.57 | 41.10 | 39.36 | 40.94 | 214,103 | -0.44(-1.07%) |
Mar 24, 2017 | 41.71 | 41.93 | 41.09 | 41.38 | 179,247 | -0.17(-0.40%) |
Mar 23, 2017 | 41.04 | 41.95 | 40.98 | 41.55 | 143,565 | +0.45(+1.09%) |
Mar 22, 2017 | 41.50 | 41.84 | 40.68 | 41.10 | 211,541 | -0.69(-1.64%) |
Mar 21, 2017 | 44.39 | 44.39 | 41.69 | 41.79 | 213,956 | -2.30(-5.21%) |
Mar 20, 2017 | 44.25 | 44.53 | 43.98 | 44.08 | 219,804 | -0.42(-0.94%) |
Mar 17, 2017 | 44.20 | 44.72 | 43.91 | 44.50 | 365,266 | +0.11(+0.26%) |
Mar 16, 2017 | 43.91 | 44.52 | 43.80 | 44.39 | 116,545 | +0.58(+1.32%) |
Mar 15, 2017 | 44.39 | 44.78 | 43.66 | 43.81 | 156,131 | -0.45(-1.02%) |
Mar 14, 2017 | 44.04 | 44.46 | 43.52 | 44.26 | 75,112 | +0.00(+0.00%) |
Mar 13, 2017 | 44.01 | 44.52 | 44.00 | 44.26 | 112,369 | +0.24(+0.54%) |
Mar 10, 2017 | 45.00 | 45.00 | 43.51 | 44.02 | 178,682 | -0.63(-1.40%) |
Mar 09, 2017 | 45.04 | 45.24 | 44.49 | 44.65 | 105,680 | -0.03(-0.07%) |
Mar 08, 2017 | 45.04 | 45.36 | 44.55 | 44.68 | 185,221 | +0.05(+0.12%) |
Mar 07, 2017 | 45.25 | 45.26 | 44.57 | 44.62 | 153,709 | -0.67(-1.48%) |
Mar 06, 2017 | 45.13 | 45.49 | 44.92 | 45.29 | 152,797 | -0.02(-0.05%) |
Mar 03, 2017 | 44.96 | 45.41 | 44.43 | 45.32 | 292,907 | +0.35(+0.78%) |
Mar 02, 2017 | 46.32 | 46.32 | 44.92 | 44.97 | 174,354 | -1.39(-2.99%) |