Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 40.88 | 41.02 | 40.01 | 40.98 | 767,966 | +0.24(+0.59%) |
May 30, 2017 | 40.82 | 41.13 | 40.48 | 40.74 | 583,022 | -0.42(-1.02%) |
May 26, 2017 | 41.23 | 41.58 | 41.09 | 41.16 | 1,185,273 | -0.08(-0.20%) |
May 25, 2017 | 41.04 | 41.40 | 40.63 | 41.24 | 594,306 | +0.32(+0.79%) |
May 24, 2017 | 41.51 | 41.51 | 40.70 | 40.92 | 409,664 | -0.39(-0.95%) |
May 23, 2017 | 41.02 | 41.61 | 40.62 | 41.31 | 412,976 | +0.37(+0.90%) |
May 22, 2017 | 40.85 | 41.03 | 40.40 | 40.95 | 445,083 | +0.24(+0.59%) |
May 19, 2017 | 40.89 | 41.19 | 40.61 | 40.70 | 931,551 | -0.09(-0.22%) |
May 18, 2017 | 40.35 | 41.14 | 40.35 | 40.79 | 1,136,662 | +0.38(+0.93%) |
May 17, 2017 | 41.84 | 42.07 | 40.05 | 40.42 | 1,000,951 | -2.50(-5.83%) |
May 16, 2017 | 42.70 | 42.99 | 42.05 | 42.92 | 990,722 | +0.26(+0.61%) |
May 15, 2017 | 42.40 | 42.91 | 42.26 | 42.66 | 854,434 | +0.39(+0.91%) |
May 12, 2017 | 41.96 | 42.37 | 41.53 | 42.27 | 1,185,498 | -0.18(-0.42%) |
May 11, 2017 | 42.98 | 43.14 | 42.06 | 42.45 | 766,741 | -0.87(-2.01%) |
May 10, 2017 | 43.12 | 43.56 | 43.03 | 43.32 | 376,726 | -0.07(-0.17%) |
May 09, 2017 | 43.83 | 44.34 | 43.12 | 43.39 | 502,072 | -0.24(-0.55%) |
May 08, 2017 | 43.65 | 43.72 | 43.10 | 43.64 | 559,682 | -0.01(-0.02%) |
May 05, 2017 | 43.92 | 43.92 | 43.29 | 43.64 | 469,133 | -0.14(-0.33%) |
May 04, 2017 | 43.96 | 44.31 | 43.42 | 43.79 | 837,600 | +0.23(+0.54%) |
May 03, 2017 | 42.71 | 43.62 | 42.42 | 43.55 | 541,871 | +0.57(+1.33%) |
May 02, 2017 | 43.46 | 43.59 | 42.87 | 42.98 | 727,668 | -0.54(-1.24%) |
May 01, 2017 | 43.20 | 43.77 | 42.69 | 43.52 | 674,719 | +0.58(+1.36%) |
Apr 28, 2017 | 43.59 | 43.79 | 42.93 | 42.94 | 821,364 | -0.63(-1.44%) |
Apr 27, 2017 | 44.36 | 44.36 | 43.39 | 43.56 | 655,370 | -0.54(-1.22%) |
Apr 26, 2017 | 43.73 | 44.50 | 43.73 | 44.10 | 636,227 | +0.23(+0.53%) |
Apr 25, 2017 | 44.07 | 44.48 | 43.82 | 43.87 | 928,057 | +0.35(+0.80%) |
Apr 24, 2017 | 42.85 | 43.96 | 42.70 | 43.52 | 1,465,323 | +1.88(+4.52%) |
Apr 21, 2017 | 42.77 | 42.94 | 41.39 | 41.64 | 1,876,267 | -0.40(-0.96%) |
Apr 20, 2017 | 41.89 | 42.18 | 41.56 | 42.04 | 1,380,445 | +0.54(+1.30%) |
Apr 19, 2017 | 41.74 | 42.07 | 41.27 | 41.50 | 687,762 | +0.31(+0.76%) |
Apr 18, 2017 | 41.30 | 41.59 | 40.48 | 41.19 | 936,345 | -0.52(-1.25%) |
Apr 17, 2017 | 41.04 | 41.78 | 40.47 | 41.71 | 1,096,825 | +0.74(+1.82%) |
Apr 13, 2017 | 41.85 | 42.19 | 40.96 | 40.96 | 595,310 | -1.24(-2.93%) |
Apr 12, 2017 | 42.74 | 42.88 | 42.03 | 42.20 | 854,892 | -0.54(-1.26%) |
Apr 11, 2017 | 42.35 | 42.82 | 41.95 | 42.74 | 1,097,622 | +0.16(+0.38%) |
Apr 10, 2017 | 43.02 | 43.38 | 42.25 | 42.58 | 642,003 | -0.53(-1.23%) |
Apr 07, 2017 | 42.66 | 43.19 | 42.41 | 43.11 | 1,247,196 | -0.01(-0.02%) |
Apr 06, 2017 | 42.80 | 43.43 | 42.19 | 43.12 | 1,109,227 | +0.26(+0.61%) |
Apr 05, 2017 | 44.59 | 44.76 | 42.77 | 42.86 | 1,051,384 | -1.08(-2.45%) |
Apr 04, 2017 | 43.56 | 43.98 | 43.42 | 43.93 | 1,044,185 | +0.07(+0.16%) |
Apr 03, 2017 | 44.26 | 44.26 | 43.22 | 43.86 | 950,881 | -0.14(-0.33%) |
Mar 31, 2017 | 44.61 | 44.76 | 43.99 | 44.00 | 994,182 | -0.75(-1.68%) |
Mar 30, 2017 | 43.06 | 44.88 | 42.93 | 44.76 | 1,268,077 | +1.88(+4.39%) |
Mar 29, 2017 | 43.03 | 43.34 | 42.60 | 42.87 | 524,363 | -0.21(-0.48%) |
Mar 28, 2017 | 41.86 | 43.28 | 41.81 | 43.08 | 912,618 | +1.10(+2.63%) |
Mar 27, 2017 | 41.39 | 42.16 | 40.48 | 41.98 | 1,150,806 | -0.74(-1.72%) |
Mar 24, 2017 | 42.72 | 43.09 | 42.26 | 42.71 | 576,956 | +0.30(+0.70%) |
Mar 23, 2017 | 42.14 | 43.10 | 42.10 | 42.42 | 887,588 | +0.17(+0.40%) |
Mar 22, 2017 | 42.20 | 42.84 | 40.65 | 42.25 | 1,127,829 | -0.06(-0.15%) |
Mar 21, 2017 | 45.83 | 45.90 | 41.95 | 42.31 | 2,713,045 | -3.23(-7.09%) |
Mar 20, 2017 | 46.67 | 46.87 | 45.49 | 45.54 | 707,781 | -1.08(-2.33%) |
Mar 17, 2017 | 46.16 | 46.72 | 45.49 | 46.62 | 1,673,024 | +0.46(+0.99%) |
Mar 16, 2017 | 45.92 | 46.64 | 45.92 | 46.16 | 372,046 | +0.44(+0.96%) |
Mar 15, 2017 | 46.60 | 46.84 | 45.57 | 45.72 | 659,194 | -0.65(-1.39%) |
Mar 14, 2017 | 45.83 | 46.46 | 45.59 | 46.37 | 427,967 | +0.22(+0.49%) |
Mar 13, 2017 | 45.80 | 46.59 | 45.80 | 46.15 | 346,987 | +0.36(+0.78%) |
Mar 10, 2017 | 46.46 | 46.75 | 45.14 | 45.79 | 577,302 | -0.39(-0.83%) |
Mar 09, 2017 | 46.23 | 46.67 | 45.89 | 46.17 | 426,345 | +0.12(+0.25%) |
Mar 08, 2017 | 46.89 | 47.32 | 46.03 | 46.06 | 419,269 | -0.08(-0.17%) |
Mar 07, 2017 | 46.25 | 46.62 | 46.10 | 46.14 | 286,629 | -0.23(-0.50%) |
Mar 06, 2017 | 45.96 | 46.60 | 45.75 | 46.37 | 415,875 | -0.19(-0.40%) |
Mar 03, 2017 | 46.53 | 46.90 | 46.16 | 46.56 | 551,298 | +0.10(+0.21%) |
Mar 02, 2017 | 47.95 | 48.11 | 46.42 | 46.46 | 403,119 | -1.35(-2.83%) |