Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 40.19 | 40.63 | 40.05 | 40.56 | 176,136 | +0.53(+1.32%) |
May 30, 2017 | 40.25 | 40.29 | 39.92 | 40.03 | 103,154 | -0.28(-0.70%) |
May 26, 2017 | 40.25 | 40.55 | 40.18 | 40.31 | 103,048 | -0.13(-0.32%) |
May 25, 2017 | 40.20 | 40.47 | 40.09 | 40.44 | 108,594 | +0.35(+0.89%) |
May 24, 2017 | 40.39 | 40.47 | 39.93 | 40.09 | 184,760 | -0.30(-0.75%) |
May 23, 2017 | 39.91 | 40.44 | 39.60 | 40.39 | 167,836 | +0.67(+1.70%) |
May 22, 2017 | 39.73 | 39.86 | 39.57 | 39.72 | 136,352 | -0.01(-0.02%) |
May 19, 2017 | 39.83 | 40.33 | 39.49 | 39.73 | 547,883 | -0.09(-0.24%) |
May 18, 2017 | 39.62 | 40.30 | 39.55 | 39.82 | 223,172 | +0.13(+0.33%) |
May 17, 2017 | 39.39 | 39.91 | 39.04 | 39.69 | 197,262 | +0.30(+0.75%) |
May 16, 2017 | 39.54 | 39.68 | 39.31 | 39.39 | 161,498 | -0.20(-0.51%) |
May 15, 2017 | 39.26 | 39.70 | 39.26 | 39.59 | 219,370 | +0.25(+0.64%) |
May 12, 2017 | 39.07 | 39.56 | 39.07 | 39.34 | 204,822 | -0.01(-0.04%) |
May 11, 2017 | 39.57 | 39.57 | 38.99 | 39.36 | 160,529 | -0.21(-0.53%) |
May 10, 2017 | 39.52 | 39.83 | 39.30 | 39.57 | 165,186 | +0.07(+0.17%) |
May 09, 2017 | 39.65 | 39.83 | 39.25 | 39.50 | 295,713 | -0.05(-0.13%) |
May 08, 2017 | 40.68 | 41.02 | 39.23 | 39.55 | 634,212 | -1.46(-3.55%) |
May 05, 2017 | 41.28 | 41.31 | 40.90 | 41.01 | 230,298 | -0.03(-0.07%) |
May 04, 2017 | 41.11 | 41.11 | 40.54 | 41.04 | 225,446 | +0.25(+0.62%) |
May 03, 2017 | 41.46 | 41.51 | 40.76 | 40.78 | 216,309 | -0.62(-1.50%) |
May 02, 2017 | 42.12 | 42.50 | 41.33 | 41.41 | 363,063 | -0.98(-2.31%) |
May 01, 2017 | 42.80 | 43.18 | 41.94 | 42.38 | 437,385 | -2.15(-4.83%) |
Apr 28, 2017 | 45.47 | 45.53 | 44.51 | 44.53 | 984,341 | -0.99(-2.18%) |
Apr 27, 2017 | 45.35 | 45.79 | 45.18 | 45.53 | 199,495 | +0.46(+1.01%) |
Apr 26, 2017 | 44.50 | 45.43 | 44.37 | 45.07 | 216,127 | +0.67(+1.52%) |
Apr 25, 2017 | 43.90 | 44.52 | 43.87 | 44.40 | 184,497 | +0.62(+1.42%) |
Apr 24, 2017 | 44.03 | 44.18 | 43.61 | 43.77 | 231,753 | +0.36(+0.83%) |
Apr 21, 2017 | 43.27 | 43.54 | 43.14 | 43.41 | 150,294 | +0.15(+0.35%) |
Apr 20, 2017 | 43.42 | 43.48 | 42.88 | 43.26 | 164,693 | -0.07(-0.15%) |
Apr 19, 2017 | 43.25 | 43.47 | 43.18 | 43.32 | 149,033 | +0.19(+0.44%) |
Apr 18, 2017 | 42.85 | 43.25 | 42.75 | 43.14 | 187,895 | +0.03(+0.07%) |
Apr 17, 2017 | 42.56 | 43.12 | 42.39 | 43.11 | 133,347 | +0.62(+1.45%) |
Apr 13, 2017 | 42.85 | 42.85 | 42.43 | 42.49 | 109,409 | -0.41(-0.95%) |
Apr 12, 2017 | 43.04 | 43.35 | 42.69 | 42.90 | 144,435 | -0.01(-0.03%) |
Apr 11, 2017 | 42.59 | 42.93 | 42.31 | 42.91 | 163,912 | +0.35(+0.82%) |
Apr 10, 2017 | 42.20 | 42.67 | 42.17 | 42.56 | 123,623 | +0.39(+0.93%) |
Apr 07, 2017 | 42.23 | 42.33 | 42.09 | 42.17 | 142,785 | -0.25(-0.58%) |
Apr 06, 2017 | 42.30 | 42.63 | 42.09 | 42.42 | 127,086 | +0.14(+0.33%) |
Apr 05, 2017 | 43.42 | 43.46 | 42.24 | 42.28 | 208,352 | -0.80(-1.85%) |
Apr 04, 2017 | 43.08 | 43.35 | 42.88 | 43.08 | 310,257 | +0.10(+0.24%) |
Apr 03, 2017 | 44.16 | 44.30 | 42.62 | 42.98 | 266,409 | -1.19(-2.71%) |
Mar 31, 2017 | 44.01 | 44.59 | 43.87 | 44.17 | 217,448 | +0.12(+0.28%) |
Mar 30, 2017 | 43.67 | 44.16 | 43.67 | 44.05 | 205,523 | +0.49(+1.13%) |
Mar 29, 2017 | 43.51 | 43.63 | 43.23 | 43.56 | 308,716 | +0.14(+0.32%) |
Mar 28, 2017 | 42.98 | 43.55 | 42.62 | 43.42 | 180,232 | +0.41(+0.94%) |
Mar 27, 2017 | 41.97 | 43.09 | 41.97 | 43.01 | 152,056 | +0.56(+1.31%) |
Mar 24, 2017 | 42.74 | 43.06 | 42.25 | 42.46 | 174,915 | -0.25(-0.59%) |
Mar 23, 2017 | 42.61 | 43.13 | 42.61 | 42.71 | 99,300 | +0.12(+0.27%) |
Mar 22, 2017 | 42.69 | 42.69 | 42.35 | 42.59 | 116,637 | -0.21(-0.49%) |
Mar 21, 2017 | 43.48 | 43.70 | 42.70 | 42.80 | 155,799 | -0.40(-0.92%) |
Mar 20, 2017 | 42.98 | 43.25 | 42.77 | 43.20 | 176,895 | +0.01(+0.03%) |
Mar 17, 2017 | 43.21 | 43.45 | 42.97 | 43.19 | 961,691 | -0.09(-0.20%) |
Mar 16, 2017 | 43.67 | 43.73 | 43.14 | 43.27 | 124,150 | -0.22(-0.52%) |
Mar 15, 2017 | 43.04 | 44.53 | 42.90 | 43.50 | 286,056 | +0.62(+1.44%) |
Mar 14, 2017 | 42.30 | 42.98 | 42.30 | 42.88 | 167,923 | +0.37(+0.87%) |
Mar 13, 2017 | 42.11 | 42.55 | 42.11 | 42.51 | 269,317 | +0.20(+0.47%) |
Mar 10, 2017 | 42.46 | 42.48 | 41.92 | 42.31 | 173,771 | +0.09(+0.20%) |
Mar 09, 2017 | 41.90 | 42.76 | 41.90 | 42.23 | 242,277 | +0.38(+0.91%) |
Mar 08, 2017 | 42.20 | 42.48 | 41.80 | 41.85 | 189,099 | -0.37(-0.88%) |
Mar 07, 2017 | 42.28 | 42.69 | 42.05 | 42.22 | 166,794 | -0.22(-0.52%) |
Mar 06, 2017 | 42.63 | 42.68 | 42.20 | 42.44 | 164,911 | -0.15(-0.35%) |
Mar 03, 2017 | 42.85 | 42.85 | 42.50 | 42.59 | 172,437 | -0.13(-0.30%) |
Mar 02, 2017 | 42.96 | 42.98 | 42.54 | 42.72 | 144,438 | -0.22(-0.52%) |