Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 41.13 | 41.31 | 40.49 | 40.78 | 255,283 | -0.22(-0.54%) |
May 30, 2017 | 41.02 | 41.22 | 40.84 | 41.00 | 200,918 | -0.20(-0.49%) |
May 26, 2017 | 40.88 | 41.38 | 40.72 | 41.20 | 211,087 | +0.32(+0.78%) |
May 25, 2017 | 40.84 | 41.30 | 40.49 | 40.88 | 329,854 | +0.21(+0.52%) |
May 24, 2017 | 40.25 | 40.75 | 40.14 | 40.67 | 246,898 | +0.54(+1.35%) |
May 23, 2017 | 40.33 | 40.68 | 40.05 | 40.13 | 170,901 | -0.15(-0.37%) |
May 22, 2017 | 40.07 | 40.61 | 39.95 | 40.28 | 177,893 | +0.25(+0.62%) |
May 19, 2017 | 40.36 | 40.58 | 40.00 | 40.03 | 246,564 | -0.27(-0.67%) |
May 18, 2017 | 40.44 | 40.74 | 40.27 | 40.30 | 222,676 | -0.18(-0.44%) |
May 17, 2017 | 41.29 | 41.06 | 40.48 | 40.48 | 333,117 | -0.81(-1.96%) |
May 16, 2017 | 41.80 | 41.90 | 41.04 | 41.29 | 204,030 | -0.42(-1.01%) |
May 15, 2017 | 41.33 | 41.82 | 41.30 | 41.71 | 238,970 | +0.42(+1.02%) |
May 12, 2017 | 41.81 | 41.96 | 41.20 | 41.29 | 218,553 | -0.67(-1.60%) |
May 11, 2017 | 42.21 | 42.39 | 41.40 | 41.96 | 222,473 | -0.34(-0.80%) |
May 10, 2017 | 42.37 | 43.12 | 42.17 | 42.30 | 351,398 | -0.08(-0.19%) |
May 09, 2017 | 43.21 | 43.62 | 42.01 | 42.38 | 788,008 | -0.56(-1.30%) |
May 08, 2017 | 42.17 | 43.58 | 40.36 | 42.94 | 813,479 | -0.26(-0.60%) |
May 05, 2017 | 42.35 | 43.24 | 42.29 | 43.20 | 432,517 | +0.86(+2.03%) |
May 04, 2017 | 42.72 | 42.73 | 42.08 | 42.34 | 762,795 | -0.24(-0.56%) |
May 03, 2017 | 42.60 | 42.74 | 42.24 | 42.58 | 162,103 | -0.27(-0.63%) |
May 02, 2017 | 42.84 | 42.97 | 42.66 | 42.85 | 136,071 | +0.12(+0.28%) |
May 01, 2017 | 41.83 | 42.80 | 41.50 | 42.73 | 282,443 | +0.85(+2.03%) |
Apr 28, 2017 | 42.11 | 42.21 | 41.48 | 41.88 | 212,640 | -0.18(-0.43%) |
Apr 27, 2017 | 42.68 | 42.96 | 41.92 | 42.06 | 416,197 | -0.55(-1.29%) |
Apr 26, 2017 | 42.17 | 42.67 | 42.01 | 42.61 | 241,815 | +0.53(+1.26%) |
Apr 25, 2017 | 42.07 | 42.48 | 42.07 | 42.08 | 167,599 | +0.23(+0.55%) |
Apr 24, 2017 | 41.64 | 42.06 | 41.18 | 41.85 | 326,561 | +0.85(+2.07%) |
Apr 21, 2017 | 40.72 | 41.03 | 40.51 | 41.00 | 305,383 | +0.16(+0.39%) |
Apr 20, 2017 | 41.00 | 41.00 | 40.59 | 40.84 | 229,582 | -0.16(-0.39%) |
Apr 19, 2017 | 40.81 | 41.14 | 40.61 | 41.00 | 285,437 | +0.38(+0.94%) |
Apr 18, 2017 | 40.55 | 40.86 | 40.44 | 40.62 | 210,447 | +0.00(+0.00%) |
Apr 17, 2017 | 40.33 | 40.69 | 40.28 | 40.62 | 135,825 | +0.47(+1.17%) |
Apr 13, 2017 | 40.46 | 40.60 | 40.06 | 40.15 | 274,622 | -0.33(-0.82%) |
Apr 12, 2017 | 40.89 | 40.90 | 40.31 | 40.48 | 257,245 | -0.42(-1.03%) |
Apr 11, 2017 | 39.91 | 40.92 | 39.60 | 40.90 | 484,363 | +0.33(+0.81%) |
Apr 10, 2017 | 40.63 | 41.03 | 40.39 | 40.57 | 338,158 | -0.11(-0.27%) |
Apr 07, 2017 | 40.50 | 40.81 | 40.29 | 40.68 | 290,711 | +0.06(+0.15%) |
Apr 06, 2017 | 40.60 | 40.98 | 40.21 | 40.62 | 282,228 | +0.07(+0.17%) |
Apr 05, 2017 | 40.95 | 41.07 | 40.43 | 40.55 | 384,177 | -0.20(-0.49%) |
Apr 04, 2017 | 41.07 | 41.07 | 40.58 | 40.75 | 458,442 | -0.30(-0.73%) |
Apr 03, 2017 | 40.58 | 41.44 | 40.53 | 41.05 | 505,033 | +0.48(+1.18%) |
Mar 31, 2017 | 40.65 | 40.98 | 40.47 | 40.57 | 574,846 | -0.07(-0.17%) |
Mar 30, 2017 | 40.47 | 40.74 | 40.16 | 40.64 | 448,557 | +0.21(+0.52%) |
Mar 29, 2017 | 39.85 | 40.43 | 39.73 | 40.43 | 312,976 | +0.70(+1.76%) |
Mar 28, 2017 | 39.52 | 39.74 | 39.17 | 39.73 | 202,445 | +0.16(+0.40%) |
Mar 27, 2017 | 39.24 | 39.81 | 38.81 | 39.57 | 166,691 | -0.02(-0.05%) |
Mar 24, 2017 | 39.31 | 40.07 | 39.31 | 39.59 | 379,963 | +0.30(+0.76%) |
Mar 23, 2017 | 38.93 | 39.52 | 38.83 | 39.29 | 193,790 | +0.46(+1.18%) |
Mar 22, 2017 | 38.59 | 38.85 | 38.43 | 38.83 | 193,445 | +0.07(+0.18%) |
Mar 21, 2017 | 39.16 | 39.48 | 38.60 | 38.76 | 385,813 | -0.25(-0.64%) |
Mar 20, 2017 | 39.64 | 39.64 | 38.66 | 39.01 | 237,283 | -0.65(-1.64%) |
Mar 17, 2017 | 38.87 | 39.78 | 38.74 | 39.66 | 586,077 | +0.71(+1.82%) |
Mar 16, 2017 | 39.17 | 39.27 | 38.73 | 38.95 | 182,523 | -0.18(-0.46%) |
Mar 15, 2017 | 38.72 | 39.21 | 38.63 | 39.13 | 282,001 | +0.64(+1.66%) |
Mar 14, 2017 | 39.35 | 39.52 | 38.49 | 38.49 | 337,061 | -1.13(-2.85%) |
Mar 13, 2017 | 39.66 | 38.73 | 39.62 | 368,111 | +0.65(+1.67%) | |
Mar 10, 2017 | 38.66 | 39.05 | 38.66 | 38.97 | 188,346 | +0.44(+1.14%) |
Mar 09, 2017 | 38.30 | 38.63 | 38.15 | 38.53 | 252,516 | +0.21(+0.55%) |
Mar 08, 2017 | 38.58 | 38.73 | 38.28 | 38.32 | 225,827 | -0.12(-0.31%) |
Mar 07, 2017 | 38.26 | 38.66 | 37.91 | 38.44 | 199,782 | +0.04(+0.10%) |
Mar 06, 2017 | 38.54 | 38.67 | 38.19 | 38.40 | 202,595 | -0.36(-0.93%) |
Mar 03, 2017 | 38.92 | 39.07 | 38.38 | 38.76 | 289,820 | -0.28(-0.72%) |
Mar 02, 2017 | 38.53 | 39.10 | 38.42 | 39.04 | 410,017 | +0.44(+1.14%) |