Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 41.11 | 41.25 | 40.30 | 40.86 | 207,978 | -0.23(-0.56%) |
May 30, 2017 | 41.29 | 41.39 | 40.84 | 41.09 | 48,954 | -0.49(-1.17%) |
May 26, 2017 | 41.74 | 41.83 | 41.44 | 41.57 | 48,007 | -0.24(-0.57%) |
May 25, 2017 | 41.91 | 42.12 | 41.58 | 41.81 | 44,274 | +0.01(+0.02%) |
May 24, 2017 | 42.13 | 42.23 | 41.61 | 41.80 | 34,902 | -0.28(-0.67%) |
May 23, 2017 | 41.60 | 42.24 | 41.33 | 42.09 | 54,428 | +0.56(+1.36%) |
May 22, 2017 | 41.36 | 41.62 | 41.12 | 41.52 | 28,320 | +0.24(+0.58%) |
May 19, 2017 | 41.53 | 41.82 | 41.25 | 41.28 | 42,291 | -0.11(-0.27%) |
May 18, 2017 | 40.84 | 41.58 | 40.84 | 41.40 | 79,364 | +0.39(+0.96%) |
May 17, 2017 | 41.86 | 41.96 | 40.77 | 41.00 | 91,293 | -1.78(-4.17%) |
May 16, 2017 | 42.65 | 42.80 | 42.26 | 42.79 | 70,467 | +0.13(+0.30%) |
May 15, 2017 | 42.07 | 42.80 | 42.02 | 42.66 | 152,626 | +0.44(+1.03%) |
May 12, 2017 | 42.32 | 42.32 | 41.84 | 42.22 | 62,782 | -0.27(-0.64%) |
May 11, 2017 | 43.08 | 43.08 | 42.32 | 42.50 | 26,190 | -0.69(-1.60%) |
May 10, 2017 | 43.14 | 43.27 | 42.97 | 43.19 | 41,287 | -0.01(-0.02%) |
May 09, 2017 | 43.61 | 43.78 | 42.92 | 43.19 | 30,027 | -0.46(-1.06%) |
May 08, 2017 | 43.52 | 43.66 | 43.28 | 43.66 | 27,260 | +0.20(+0.45%) |
May 05, 2017 | 43.70 | 43.70 | 43.02 | 43.46 | 53,130 | -0.03(-0.08%) |
May 04, 2017 | 43.78 | 43.85 | 43.28 | 43.49 | 134,179 | +0.13(+0.29%) |
May 03, 2017 | 42.96 | 43.41 | 42.76 | 43.37 | 113,535 | +0.29(+0.67%) |
May 02, 2017 | 43.60 | 43.60 | 42.89 | 43.08 | 44,139 | -0.41(-0.94%) |
May 01, 2017 | 43.17 | 43.67 | 42.89 | 43.48 | 46,344 | +0.53(+1.23%) |
Apr 28, 2017 | 43.95 | 44.19 | 42.96 | 42.96 | 113,133 | -0.95(-2.16%) |
Apr 27, 2017 | 44.59 | 44.59 | 43.72 | 43.90 | 111,427 | -0.51(-1.15%) |
Apr 26, 2017 | 43.96 | 44.82 | 43.96 | 44.41 | 66,015 | +0.45(+1.03%) |
Apr 25, 2017 | 44.41 | 43.92 | 43.96 | 84,097 | +0.24(+0.55%) | |
Apr 24, 2017 | 43.62 | 44.20 | 43.49 | 43.72 | 202,378 | +0.89(+2.07%) |
Apr 21, 2017 | 42.73 | 43.03 | 42.48 | 42.84 | 27,504 | +0.10(+0.23%) |
Apr 20, 2017 | 42.17 | 42.78 | 42.07 | 42.74 | 49,222 | +0.91(+2.17%) |
Apr 19, 2017 | 41.78 | 42.15 | 41.62 | 41.83 | 47,729 | +0.34(+0.82%) |
Apr 18, 2017 | 41.23 | 41.85 | 40.89 | 41.49 | 47,650 | +0.04(+0.10%) |
Apr 17, 2017 | 40.79 | 41.47 | 40.65 | 41.45 | 89,069 | +0.64(+1.57%) |
Apr 13, 2017 | 41.38 | 41.63 | 40.81 | 40.81 | 111,566 | -0.87(-2.09%) |
Apr 12, 2017 | 42.27 | 42.38 | 41.65 | 41.68 | 183,887 | -0.67(-1.57%) |
Apr 11, 2017 | 41.71 | 42.38 | 41.63 | 42.34 | 45,830 | +0.39(+0.94%) |
Apr 10, 2017 | 42.21 | 42.49 | 41.63 | 41.95 | 101,321 | -0.24(-0.57%) |
Apr 07, 2017 | 41.99 | 42.34 | 41.88 | 42.19 | 116,489 | -0.10(-0.24%) |
Apr 06, 2017 | 41.80 | 42.38 | 41.54 | 42.29 | 135,675 | +0.51(+1.23%) |
Apr 05, 2017 | 42.57 | 43.16 | 41.76 | 41.78 | 185,975 | -0.82(-1.92%) |
Apr 04, 2017 | 42.37 | 42.94 | 42.32 | 42.60 | 178,010 | +0.02(+0.04%) |
Apr 03, 2017 | 43.15 | 43.34 | 42.27 | 42.58 | 89,416 | -0.60(-1.38%) |
Mar 31, 2017 | 43.55 | 43.91 | 43.03 | 43.18 | 127,774 | -0.29(-0.67%) |
Mar 30, 2017 | 42.19 | 43.60 | 42.19 | 43.47 | 91,537 | +1.25(+2.97%) |
Mar 29, 2017 | 42.31 | 42.41 | 41.99 | 42.21 | 128,965 | -0.15(-0.36%) |
Mar 28, 2017 | 41.72 | 42.50 | 41.44 | 42.37 | 473,085 | +0.60(+1.43%) |
Mar 27, 2017 | 41.17 | 41.79 | 40.53 | 41.77 | 543,352 | -0.10(-0.24%) |
Mar 24, 2017 | 42.30 | 42.30 | 41.51 | 41.87 | 73,472 | +0.10(+0.25%) |
Mar 23, 2017 | 41.33 | 42.21 | 41.22 | 41.77 | 117,482 | +0.51(+1.22%) |
Mar 22, 2017 | 41.37 | 41.74 | 40.91 | 41.27 | 200,917 | -0.41(-0.98%) |
Mar 21, 2017 | 44.17 | 44.83 | 41.64 | 41.67 | 455,884 | -2.33(-5.30%) |
Mar 20, 2017 | 44.46 | 44.46 | 43.94 | 44.00 | 325,696 | -0.60(-1.35%) |
Mar 17, 2017 | 44.53 | 44.70 | 43.92 | 44.61 | 112,561 | +0.20(+0.44%) |
Mar 16, 2017 | 44.13 | 44.62 | 44.07 | 44.41 | 59,178 | +0.37(+0.85%) |
Mar 15, 2017 | 44.21 | 44.60 | 43.96 | 44.04 | 162,284 | -0.10(-0.23%) |
Mar 14, 2017 | 43.95 | 44.19 | 43.52 | 44.14 | 232,495 | -0.09(-0.21%) |
Mar 13, 2017 | 43.89 | 44.47 | 43.89 | 44.23 | 50,534 | +0.22(+0.50%) |
Mar 10, 2017 | 44.62 | 44.62 | 43.62 | 44.01 | 72,777 | -0.15(-0.35%) |
Mar 09, 2017 | 44.23 | 44.65 | 44.04 | 44.17 | 124,387 | -0.09(-0.21%) |
Mar 08, 2017 | 45.08 | 45.29 | 44.25 | 44.26 | 61,591 | -0.49(-1.10%) |
Mar 07, 2017 | 44.91 | 45.11 | 44.61 | 44.75 | 48,301 | -0.20(-0.45%) |
Mar 06, 2017 | 45.01 | 45.10 | 44.55 | 44.96 | 101,769 | -0.26(-0.58%) |
Mar 03, 2017 | 45.35 | 45.38 | 44.95 | 45.22 | 87,180 | +0.21(+0.47%) |
Mar 02, 2017 | 46.39 | 46.39 | 44.98 | 45.01 | 112,476 | -1.14(-2.47%) |