Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 44.32 | 44.32 | 44.07 | 44.22 | 47,125 | +0.23(+0.53%) |
May 30, 2017 | 43.86 | 44.12 | 43.75 | 43.99 | 46,680 | +0.36(+0.82%) |
May 26, 2017 | 43.67 | 43.67 | 43.05 | 43.64 | 44,939 | -0.13(-0.31%) |
May 25, 2017 | 43.90 | 43.91 | 43.13 | 43.77 | 37,952 | +0.31(+0.72%) |
May 24, 2017 | 43.36 | 43.56 | 43.33 | 43.46 | 58,607 | +0.34(+0.80%) |
May 23, 2017 | 42.74 | 43.24 | 42.74 | 43.11 | 115,661 | +0.32(+0.75%) |
May 22, 2017 | 42.57 | 43.32 | 42.57 | 42.79 | 79,100 | +0.25(+0.59%) |
May 19, 2017 | 42.24 | 42.69 | 42.24 | 42.54 | 66,478 | +0.13(+0.31%) |
May 18, 2017 | 42.22 | 42.46 | 41.90 | 42.41 | 34,909 | -0.28(-0.65%) |
May 17, 2017 | 42.98 | 43.04 | 42.65 | 42.69 | 43,183 | -0.48(-1.11%) |
May 16, 2017 | 42.99 | 43.17 | 42.89 | 43.17 | 30,164 | +0.12(+0.28%) |
May 15, 2017 | 43.19 | 43.19 | 42.72 | 43.04 | 22,189 | +0.46(+1.08%) |
May 12, 2017 | 42.52 | 42.72 | 42.44 | 42.59 | 19,129 | +0.20(+0.47%) |
May 11, 2017 | 42.40 | 42.40 | 42.15 | 42.39 | 23,850 | -0.01(-0.02%) |
May 10, 2017 | 42.42 | 42.55 | 42.38 | 42.39 | 16,596 | +0.12(+0.29%) |
May 09, 2017 | 42.33 | 42.46 | 42.25 | 42.27 | 22,600 | +0.65(+1.56%) |
May 08, 2017 | 41.74 | 41.74 | 41.54 | 41.62 | 20,979 | -0.04(-0.10%) |
May 05, 2017 | 41.46 | 41.72 | 41.46 | 41.67 | 12,545 | +0.33(+0.80%) |
May 04, 2017 | 41.87 | 41.87 | 41.30 | 41.34 | 46,828 | -0.72(-1.71%) |
May 03, 2017 | 42.24 | 42.26 | 42.05 | 42.06 | 16,255 | -0.22(-0.51%) |
May 02, 2017 | 42.21 | 42.35 | 42.06 | 42.27 | 43,085 | -0.44(-1.04%) |
May 01, 2017 | 42.68 | 42.75 | 42.54 | 42.72 | 19,051 | +0.20(+0.47%) |
Apr 28, 2017 | 42.45 | 42.56 | 42.39 | 42.52 | 22,786 | -0.20(-0.47%) |
Apr 27, 2017 | 42.48 | 42.73 | 42.48 | 42.72 | 17,607 | +0.05(+0.12%) |
Apr 26, 2017 | 42.76 | 42.85 | 42.66 | 42.66 | 14,632 | -0.24(-0.57%) |
Apr 25, 2017 | 43.03 | 43.03 | 42.88 | 42.91 | 24,794 | +0.13(+0.30%) |
Apr 24, 2017 | 42.86 | 42.86 | 42.61 | 42.78 | 12,896 | +0.21(+0.49%) |
Apr 21, 2017 | 42.49 | 42.61 | 42.38 | 42.57 | 17,116 | -0.36(-0.85%) |
Apr 20, 2017 | 42.83 | 42.97 | 42.75 | 42.93 | 15,837 | +0.42(+1.00%) |
Apr 19, 2017 | 42.70 | 42.75 | 42.41 | 42.51 | 32,665 | -0.59(-1.37%) |
Apr 18, 2017 | 43.17 | 43.31 | 43.04 | 43.10 | 37,569 | -0.57(-1.31%) |
Apr 17, 2017 | 43.53 | 43.70 | 43.44 | 43.67 | 15,059 | +0.36(+0.82%) |
Apr 13, 2017 | 43.65 | 43.80 | 43.31 | 43.31 | 19,635 | +0.23(+0.54%) |
Apr 12, 2017 | 43.06 | 43.18 | 42.90 | 43.08 | 21,256 | +0.04(+0.10%) |
Apr 11, 2017 | 43.28 | 43.28 | 42.89 | 43.04 | 16,298 | +0.04(+0.10%) |
Apr 10, 2017 | 42.66 | 43.18 | 42.66 | 42.99 | 18,948 | -0.30(-0.70%) |
Apr 07, 2017 | 43.24 | 43.60 | 43.24 | 43.30 | 28,165 | +0.15(+0.34%) |
Apr 06, 2017 | 43.31 | 43.31 | 43.06 | 43.15 | 36,475 | -0.40(-0.92%) |
Apr 05, 2017 | 43.63 | 43.79 | 43.51 | 43.55 | 65,567 | +1.08(+2.53%) |
Apr 04, 2017 | 42.38 | 42.60 | 42.35 | 42.47 | 26,769 | +0.16(+0.39%) |
Apr 03, 2017 | 42.29 | 42.42 | 42.09 | 42.31 | 31,332 | +0.10(+0.23%) |
Mar 31, 2017 | 42.38 | 42.47 | 42.19 | 42.21 | 32,328 | +0.12(+0.29%) |
Mar 30, 2017 | 42.10 | 42.24 | 42.07 | 42.09 | 32,084 | -0.13(-0.31%) |
Mar 29, 2017 | 42.31 | 42.32 | 42.12 | 42.22 | 28,078 | +0.23(+0.56%) |
Mar 28, 2017 | 41.88 | 42.15 | 41.85 | 41.99 | 25,844 | +0.06(+0.14%) |
Mar 27, 2017 | 41.89 | 41.95 | 41.76 | 41.93 | 30,519 | -0.16(-0.39%) |
Mar 24, 2017 | 42.09 | 42.22 | 42.00 | 42.09 | 33,994 | +0.16(+0.39%) |
Mar 23, 2017 | 41.85 | 42.02 | 41.77 | 41.93 | 28,593 | -0.20(-0.47%) |
Mar 22, 2017 | 41.87 | 42.27 | 41.80 | 42.13 | 35,955 | +0.42(+1.02%) |
Mar 21, 2017 | 42.79 | 42.88 | 41.56 | 41.70 | 42,647 | -1.19(-2.77%) |
Mar 20, 2017 | 42.88 | 42.89 | 42.72 | 42.89 | 31,297 | +0.36(+0.86%) |
Mar 17, 2017 | 42.41 | 42.65 | 42.27 | 42.52 | 52,043 | +1.26(+3.05%) |
Mar 16, 2017 | 41.28 | 41.30 | 40.99 | 41.27 | 77,625 | +0.62(+1.54%) |
Mar 15, 2017 | 40.13 | 40.74 | 40.03 | 40.64 | 58,488 | +0.53(+1.32%) |
Mar 14, 2017 | 40.55 | 40.55 | 39.94 | 40.11 | 31,641 | -0.40(-0.98%) |
Mar 13, 2017 | 40.64 | 40.64 | 40.40 | 40.51 | 27,118 | +0.19(+0.47%) |
Mar 10, 2017 | 40.21 | 40.42 | 40.09 | 40.32 | 60,552 | +0.24(+0.61%) |
Mar 09, 2017 | 39.97 | 40.16 | 39.81 | 40.08 | 23,927 | +0.10(+0.26%) |
Mar 08, 2017 | 40.22 | 40.23 | 39.96 | 39.97 | 13,781 | +0.03(+0.09%) |
Mar 07, 2017 | 40.13 | 40.15 | 39.87 | 39.94 | 24,553 | +0.06(+0.15%) |
Mar 06, 2017 | 40.24 | 40.24 | 39.85 | 39.88 | 44,724 | -0.75(-1.86%) |
Mar 03, 2017 | 40.65 | 40.65 | 40.43 | 40.63 | 30,678 | +0.47(+1.17%) |
Mar 02, 2017 | 40.33 | 40.33 | 40.12 | 40.17 | 50,997 | -0.75(-1.84%) |