Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 43.76 | 43.76 | 43.65 | 43.67 | 38,240 | -0.04(-0.09%) |
May 30, 2017 | 43.62 | 43.73 | 43.60 | 43.72 | 45,946 | +0.10(+0.22%) |
May 26, 2017 | 43.58 | 43.64 | 43.56 | 43.62 | 24,131 | -0.10(-0.22%) |
May 25, 2017 | 43.68 | 43.82 | 43.63 | 43.72 | 43,265 | +0.02(+0.06%) |
May 24, 2017 | 43.51 | 43.69 | 43.51 | 43.69 | 41,825 | +0.07(+0.17%) |
May 23, 2017 | 43.75 | 43.76 | 43.59 | 43.62 | 49,658 | -0.04(-0.09%) |
May 22, 2017 | 43.58 | 43.66 | 43.55 | 43.66 | 48,835 | +0.11(+0.26%) |
May 19, 2017 | 43.40 | 43.61 | 43.37 | 43.55 | 29,691 | +0.30(+0.69%) |
May 18, 2017 | 43.08 | 43.29 | 43.03 | 43.24 | 47,928 | +0.18(+0.41%) |
May 17, 2017 | 43.33 | 43.33 | 43.07 | 43.07 | 72,703 | -0.30(-0.69%) |
May 16, 2017 | 43.38 | 43.42 | 43.29 | 43.37 | 65,196 | +0.04(+0.09%) |
May 15, 2017 | 43.31 | 43.38 | 43.29 | 43.33 | 52,979 | +0.13(+0.30%) |
May 12, 2017 | 43.12 | 43.20 | 43.06 | 43.20 | 79,787 | +0.10(+0.23%) |
May 11, 2017 | 43.20 | 43.20 | 43.07 | 43.10 | 101,056 | -0.14(-0.32%) |
May 10, 2017 | 43.23 | 43.33 | 43.11 | 43.24 | 112,983 | +0.06(+0.15%) |
May 09, 2017 | 43.31 | 43.36 | 43.13 | 43.17 | 56,015 | -0.20(-0.47%) |
May 08, 2017 | 43.44 | 43.49 | 43.37 | 43.37 | 33,596 | +0.03(+0.07%) |
May 05, 2017 | 43.17 | 43.35 | 43.11 | 43.34 | 90,946 | +0.10(+0.23%) |
May 04, 2017 | 43.10 | 43.24 | 43.07 | 43.24 | 89,093 | +0.02(+0.05%) |
May 03, 2017 | 43.16 | 43.32 | 43.08 | 43.22 | 81,482 | -0.16(-0.36%) |
May 02, 2017 | 43.36 | 43.42 | 43.30 | 43.38 | 89,379 | +0.02(+0.06%) |
May 01, 2017 | 43.37 | 43.37 | 43.16 | 43.36 | 37,773 | +0.33(+0.77%) |
Apr 28, 2017 | 42.97 | 43.11 | 42.96 | 43.03 | 47,041 | -0.03(-0.08%) |
Apr 27, 2017 | 43.10 | 43.16 | 43.00 | 43.06 | 70,627 | -0.04(-0.09%) |
Apr 26, 2017 | 43.00 | 43.13 | 43.00 | 43.10 | 53,238 | +0.04(+0.09%) |
Apr 25, 2017 | 43.02 | 43.15 | 43.02 | 43.06 | 64,328 | +0.15(+0.34%) |
Apr 24, 2017 | 43.00 | 43.00 | 42.82 | 42.91 | 69,414 | +0.29(+0.69%) |
Apr 21, 2017 | 42.65 | 42.65 | 42.58 | 42.62 | 80,095 | +0.11(+0.25%) |
Apr 20, 2017 | 42.43 | 42.55 | 42.42 | 42.52 | 117,291 | +0.35(+0.83%) |
Apr 19, 2017 | 42.30 | 42.39 | 42.14 | 42.17 | 171,863 | -0.14(-0.33%) |
Apr 18, 2017 | 42.26 | 42.33 | 42.21 | 42.30 | 823,989 | -0.26(-0.61%) |
Apr 17, 2017 | 42.49 | 42.60 | 42.46 | 42.56 | 61,936 | +0.40(+0.94%) |
Apr 13, 2017 | 42.31 | 42.34 | 42.17 | 42.17 | 111,971 | -0.32(-0.76%) |
Apr 12, 2017 | 42.46 | 42.52 | 42.34 | 42.49 | 518,897 | -0.06(-0.14%) |
Apr 11, 2017 | 42.42 | 42.55 | 42.32 | 42.55 | 67,278 | +0.17(+0.41%) |
Apr 10, 2017 | 42.34 | 42.46 | 42.25 | 42.38 | 57,703 | -0.05(-0.11%) |
Apr 07, 2017 | 42.37 | 42.51 | 42.37 | 42.43 | 144,356 | +0.01(+0.02%) |
Apr 06, 2017 | 42.36 | 42.42 | 42.29 | 42.42 | 142,497 | -0.14(-0.32%) |
Apr 05, 2017 | 42.69 | 42.76 | 42.56 | 42.56 | 95,584 | -0.15(-0.34%) |
Apr 04, 2017 | 42.64 | 42.79 | 42.57 | 42.70 | 57,497 | -0.19(-0.45%) |
Apr 03, 2017 | 42.69 | 42.90 | 42.60 | 42.90 | 169,973 | +0.19(+0.46%) |
Mar 31, 2017 | 42.64 | 42.74 | 42.60 | 42.70 | 56,506 | -0.32(-0.75%) |
Mar 30, 2017 | 43.01 | 43.12 | 43.01 | 43.03 | 14,843 | -0.17(-0.39%) |
Mar 29, 2017 | 43.16 | 43.23 | 43.10 | 43.20 | 37,502 | +0.07(+0.17%) |
Mar 28, 2017 | 42.99 | 43.16 | 42.92 | 43.12 | 30,622 | +0.28(+0.64%) |
Mar 27, 2017 | 42.60 | 42.85 | 42.51 | 42.85 | 90,163 | +0.07(+0.17%) |
Mar 24, 2017 | 42.65 | 42.82 | 42.64 | 42.77 | 36,706 | +0.32(+0.76%) |
Mar 23, 2017 | 42.32 | 42.55 | 42.32 | 42.45 | 196,204 | -0.05(-0.13%) |
Mar 22, 2017 | 42.37 | 42.52 | 42.30 | 42.51 | 38,346 | +0.05(+0.11%) |
Mar 21, 2017 | 42.88 | 42.91 | 42.43 | 42.46 | 32,467 | -0.32(-0.76%) |
Mar 20, 2017 | 42.83 | 42.89 | 42.71 | 42.78 | 35,995 | +0.02(+0.06%) |
Mar 17, 2017 | 42.64 | 42.84 | 42.63 | 42.76 | 43,546 | +0.19(+0.44%) |
Mar 16, 2017 | 42.85 | 42.86 | 42.56 | 42.57 | 57,915 | -0.19(-0.44%) |
Mar 15, 2017 | 42.26 | 42.76 | 42.20 | 42.76 | 54,819 | +0.66(+1.56%) |
Mar 14, 2017 | 42.15 | 42.15 | 42.04 | 42.10 | 26,977 | -0.26(-0.61%) |
Mar 13, 2017 | 42.38 | 42.38 | 42.30 | 42.36 | 199,032 | +0.18(+0.43%) |
Mar 10, 2017 | 42.08 | 42.21 | 42.07 | 42.18 | 57,961 | +0.34(+0.81%) |
Mar 09, 2017 | 41.90 | 41.90 | 41.77 | 41.84 | 42,707 | -0.03(-0.08%) |
Mar 08, 2017 | 42.07 | 42.07 | 41.87 | 41.87 | 25,300 | -0.18(-0.43%) |
Mar 07, 2017 | 42.10 | 42.17 | 42.03 | 42.05 | 24,124 | +0.00(+0.00%) |
Mar 06, 2017 | 42.13 | 42.13 | 41.97 | 42.05 | 36,890 | -0.11(-0.27%) |
Mar 03, 2017 | 42.05 | 42.17 | 41.98 | 42.17 | 27,360 | +0.13(+0.31%) |
Mar 02, 2017 | 42.38 | 42.38 | 42.04 | 42.04 | 73,936 | -0.54(-1.28%) |