Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 42.87 | 43.00 | 42.61 | 42.95 | 278,417 | +0.03(+0.06%) |
May 30, 2017 | 43.11 | 43.13 | 42.80 | 42.92 | 164,879 | -0.14(-0.32%) |
May 26, 2017 | 43.08 | 43.11 | 42.73 | 43.06 | 198,601 | -0.04(-0.09%) |
May 25, 2017 | 43.09 | 43.28 | 42.97 | 43.10 | 235,761 | +0.06(+0.13%) |
May 24, 2017 | 42.90 | 43.04 | 42.81 | 43.04 | 385,809 | +0.23(+0.54%) |
May 23, 2017 | 42.69 | 42.86 | 42.51 | 42.81 | 875,141 | +0.27(+0.63%) |
May 22, 2017 | 42.13 | 42.60 | 42.10 | 42.54 | 373,304 | +0.46(+1.10%) |
May 19, 2017 | 41.88 | 42.17 | 41.84 | 42.08 | 203,413 | +0.20(+0.47%) |
May 18, 2017 | 41.90 | 42.03 | 41.67 | 41.88 | 192,022 | -0.05(-0.11%) |
May 17, 2017 | 41.94 | 42.06 | 41.79 | 41.93 | 300,793 | -0.05(-0.11%) |
May 16, 2017 | 42.07 | 42.19 | 41.94 | 41.97 | 332,596 | -0.04(-0.09%) |
May 15, 2017 | 41.84 | 42.12 | 41.81 | 42.01 | 142,956 | +0.20(+0.49%) |
May 12, 2017 | 41.97 | 42.09 | 41.75 | 41.81 | 148,391 | -0.14(-0.33%) |
May 11, 2017 | 41.90 | 42.00 | 41.75 | 41.95 | 269,615 | +0.02(+0.04%) |
May 10, 2017 | 41.72 | 42.03 | 41.67 | 41.93 | 316,494 | +0.20(+0.47%) |
May 09, 2017 | 42.50 | 42.60 | 41.57 | 41.73 | 622,598 | -0.72(-1.71%) |
May 08, 2017 | 42.84 | 42.91 | 42.40 | 42.46 | 197,424 | -0.28(-0.65%) |
May 05, 2017 | 42.39 | 42.82 | 42.36 | 42.74 | 315,582 | +0.24(+0.57%) |
May 04, 2017 | 42.76 | 42.76 | 42.18 | 42.49 | 305,715 | -0.16(-0.37%) |
May 03, 2017 | 43.19 | 43.19 | 42.58 | 42.65 | 377,323 | -0.50(-1.16%) |
May 02, 2017 | 43.89 | 43.89 | 43.08 | 43.15 | 733,088 | -0.81(-1.84%) |
May 01, 2017 | 43.75 | 44.09 | 43.67 | 43.96 | 323,010 | +0.37(+0.85%) |
Apr 28, 2017 | 44.20 | 44.20 | 43.45 | 43.59 | 338,124 | -0.61(-1.39%) |
Apr 27, 2017 | 43.87 | 44.31 | 43.80 | 44.20 | 418,714 | +0.46(+1.06%) |
Apr 26, 2017 | 43.40 | 43.86 | 43.39 | 43.74 | 1,452,313 | +0.36(+0.84%) |
Apr 25, 2017 | 43.18 | 43.53 | 43.17 | 43.38 | 393,833 | +0.18(+0.41%) |
Apr 24, 2017 | 43.31 | 43.31 | 42.85 | 43.20 | 389,872 | +0.04(+0.09%) |
Apr 21, 2017 | 43.15 | 43.38 | 43.07 | 43.16 | 283,967 | +0.16(+0.37%) |
Apr 20, 2017 | 43.41 | 43.56 | 42.61 | 43.01 | 595,009 | -0.34(-0.79%) |
Apr 19, 2017 | 43.52 | 43.58 | 43.31 | 43.35 | 235,530 | -0.16(-0.36%) |
Apr 18, 2017 | 43.52 | 43.60 | 43.29 | 43.51 | 349,802 | +0.01(+0.02%) |
Apr 17, 2017 | 43.10 | 43.51 | 43.08 | 43.50 | 303,766 | +0.50(+1.17%) |
Apr 13, 2017 | 42.83 | 43.14 | 42.83 | 43.00 | 485,922 | +0.16(+0.37%) |
Apr 12, 2017 | 42.91 | 42.95 | 42.72 | 42.84 | 341,034 | -0.02(-0.04%) |
Apr 11, 2017 | 42.60 | 42.96 | 42.45 | 42.86 | 298,979 | +0.31(+0.72%) |
Apr 10, 2017 | 42.37 | 42.62 | 42.31 | 42.55 | 270,374 | +0.22(+0.53%) |
Apr 07, 2017 | 42.38 | 42.53 | 42.30 | 42.33 | 799,746 | -0.06(-0.13%) |
Apr 06, 2017 | 42.23 | 42.38 | 41.96 | 42.38 | 908,718 | +0.24(+0.57%) |
Apr 05, 2017 | 42.38 | 42.53 | 42.10 | 42.14 | 454,349 | -0.20(-0.48%) |
Apr 04, 2017 | 42.13 | 42.46 | 42.13 | 42.35 | 162,044 | +0.18(+0.42%) |
Apr 03, 2017 | 42.16 | 42.22 | 42.00 | 42.17 | 314,712 | +0.09(+0.22%) |
Mar 31, 2017 | 42.15 | 42.26 | 42.06 | 42.08 | 303,813 | -0.08(-0.20%) |
Mar 30, 2017 | 42.12 | 42.16 | 41.98 | 42.16 | 256,789 | +0.06(+0.15%) |
Mar 29, 2017 | 41.71 | 42.14 | 41.70 | 42.10 | 307,026 | +0.46(+1.12%) |
Mar 28, 2017 | 41.27 | 41.70 | 41.27 | 41.63 | 261,398 | +0.30(+0.72%) |
Mar 27, 2017 | 41.00 | 41.35 | 40.95 | 41.33 | 245,660 | +0.26(+0.63%) |
Mar 24, 2017 | 41.27 | 41.42 | 41.05 | 41.07 | 513,078 | -0.12(-0.30%) |
Mar 23, 2017 | 41.16 | 41.40 | 41.08 | 41.20 | 337,333 | +0.06(+0.15%) |
Mar 22, 2017 | 40.99 | 41.17 | 40.96 | 41.13 | 240,210 | +0.12(+0.29%) |
Mar 21, 2017 | 41.20 | 41.22 | 40.87 | 41.01 | 451,377 | -0.06(-0.15%) |
Mar 20, 2017 | 41.08 | 41.20 | 40.90 | 41.08 | 251,876 | +0.06(+0.15%) |
Mar 17, 2017 | 40.66 | 41.02 | 40.66 | 41.01 | 300,700 | +0.34(+0.85%) |
Mar 16, 2017 | 40.62 | 40.73 | 40.47 | 40.67 | 272,686 | +0.12(+0.29%) |
Mar 15, 2017 | 39.92 | 40.69 | 39.92 | 40.55 | 265,439 | +0.70(+1.75%) |
Mar 14, 2017 | 39.92 | 40.02 | 39.73 | 39.85 | 209,897 | -0.12(-0.30%) |
Mar 13, 2017 | 40.13 | 40.43 | 39.93 | 39.97 | 157,972 | -0.19(-0.47%) |
Mar 10, 2017 | 39.85 | 40.36 | 39.85 | 40.16 | 182,841 | +0.47(+1.19%) |
Mar 09, 2017 | 39.95 | 40.34 | 39.60 | 39.69 | 343,695 | -0.29(-0.73%) |
Mar 08, 2017 | 40.61 | 40.66 | 39.96 | 39.98 | 311,051 | -0.68(-1.67%) |
Mar 07, 2017 | 40.62 | 40.83 | 40.57 | 40.66 | 497,525 | -0.07(-0.18%) |
Mar 06, 2017 | 40.80 | 40.81 | 40.55 | 40.73 | 197,551 | -0.07(-0.18%) |
Mar 03, 2017 | 40.65 | 40.82 | 40.52 | 40.81 | 261,882 | +0.12(+0.29%) |
Mar 02, 2017 | 40.75 | 40.86 | 40.68 | 40.69 | 192,665 | -0.06(-0.16%) |