Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 42.11 | 42.18 | 42.09 | 42.15 | 404,989 | +0.09(+0.22%) |
May 30, 2017 | 42.02 | 42.07 | 42.02 | 42.06 | 268,834 | +0.06(+0.14%) |
May 26, 2017 | 41.99 | 42.01 | 41.94 | 42.00 | 381,643 | +0.02(+0.04%) |
May 25, 2017 | 41.95 | 42.00 | 41.95 | 41.98 | 519,581 | +0.01(+0.02%) |
May 24, 2017 | 41.98 | 41.99 | 41.90 | 41.97 | 185,410 | +0.03(+0.06%) |
May 23, 2017 | 41.91 | 42.00 | 41.91 | 41.95 | 320,658 | +0.09(+0.23%) |
May 22, 2017 | 41.86 | 41.89 | 41.84 | 41.85 | 207,577 | -0.03(-0.08%) |
May 19, 2017 | 41.84 | 41.90 | 41.84 | 41.89 | 591,100 | +0.07(+0.16%) |
May 18, 2017 | 41.81 | 41.88 | 41.78 | 41.82 | 280,243 | +0.03(+0.08%) |
May 17, 2017 | 41.68 | 41.81 | 41.68 | 41.78 | 492,091 | +0.15(+0.37%) |
May 16, 2017 | 41.59 | 41.64 | 41.58 | 41.63 | 270,881 | +0.03(+0.08%) |
May 15, 2017 | 41.54 | 41.59 | 41.53 | 41.59 | 306,353 | +0.04(+0.10%) |
May 12, 2017 | 41.51 | 41.57 | 41.51 | 41.55 | 355,522 | +0.09(+0.21%) |
May 11, 2017 | 41.43 | 41.47 | 41.42 | 41.46 | 418,391 | +0.03(+0.08%) |
May 10, 2017 | 41.48 | 41.48 | 41.40 | 41.43 | 366,833 | +0.03(+0.06%) |
May 09, 2017 | 41.42 | 41.46 | 41.40 | 41.40 | 638,792 | +0.00(+0.00%) |
May 08, 2017 | 41.42 | 41.45 | 41.40 | 41.40 | 381,528 | -0.03(-0.08%) |
May 05, 2017 | 41.40 | 41.46 | 41.40 | 41.44 | 189,355 | +0.03(+0.08%) |
May 04, 2017 | 41.45 | 41.45 | 41.36 | 41.40 | 432,270 | -0.02(-0.04%) |
May 03, 2017 | 41.38 | 41.46 | 41.38 | 41.42 | 540,479 | +0.03(+0.08%) |
May 02, 2017 | 41.37 | 41.39 | 41.33 | 41.39 | 255,399 | +0.01(+0.02%) |
May 01, 2017 | 41.43 | 41.44 | 41.34 | 41.38 | 431,375 | -0.00(-0.00%) |
Apr 28, 2017 | 41.40 | 41.42 | 41.36 | 41.38 | 230,986 | -0.04(-0.10%) |
Apr 27, 2017 | 41.40 | 41.44 | 41.38 | 41.42 | 246,628 | +0.02(+0.04%) |
Apr 26, 2017 | 41.36 | 41.42 | 41.36 | 41.40 | 245,946 | +0.03(+0.06%) |
Apr 25, 2017 | 41.50 | 41.51 | 41.36 | 41.38 | 273,736 | -0.11(-0.27%) |
Apr 24, 2017 | 41.54 | 41.60 | 41.49 | 41.49 | 314,558 | -0.10(-0.25%) |
Apr 21, 2017 | 41.64 | 41.64 | 41.55 | 41.59 | 297,448 | +0.00(+0.00%) |
Apr 20, 2017 | 41.64 | 41.64 | 41.57 | 41.59 | 183,570 | -0.01(-0.02%) |
Apr 19, 2017 | 41.66 | 41.66 | 41.60 | 41.60 | 587,881 | -0.06(-0.14%) |
Apr 18, 2017 | 41.57 | 41.67 | 41.54 | 41.66 | 471,715 | +0.15(+0.37%) |
Apr 17, 2017 | 41.48 | 41.54 | 41.48 | 41.51 | 432,440 | +0.02(+0.04%) |
Apr 13, 2017 | 41.46 | 41.49 | 41.42 | 41.49 | 278,200 | +0.05(+0.12%) |
Apr 12, 2017 | 41.40 | 41.44 | 41.37 | 41.44 | 320,292 | +0.09(+0.21%) |
Apr 11, 2017 | 41.30 | 41.38 | 41.30 | 41.35 | 202,659 | +0.04(+0.10%) |
Apr 10, 2017 | 41.28 | 41.32 | 41.28 | 41.31 | 651,093 | +0.04(+0.10%) |
Apr 07, 2017 | 41.29 | 41.39 | 41.23 | 41.27 | 251,775 | +0.06(+0.15%) |
Apr 06, 2017 | 41.21 | 41.24 | 41.19 | 41.21 | 348,360 | +0.03(+0.08%) |
Apr 05, 2017 | 41.21 | 41.21 | 41.14 | 41.17 | 229,104 | +0.03(+0.08%) |
Apr 04, 2017 | 41.13 | 41.18 | 41.12 | 41.14 | 419,275 | +0.04(+0.10%) |
Apr 03, 2017 | 41.08 | 41.13 | 41.06 | 41.10 | 1,017,700 | +0.03(+0.08%) |
Mar 31, 2017 | 41.07 | 41.12 | 41.03 | 41.06 | 677,131 | +0.02(+0.04%) |
Mar 30, 2017 | 41.12 | 41.12 | 41.05 | 41.05 | 345,699 | -0.03(-0.08%) |
Mar 29, 2017 | 41.06 | 41.12 | 41.06 | 41.08 | 414,205 | +0.09(+0.21%) |
Mar 28, 2017 | 41.05 | 41.12 | 41.00 | 41.00 | 372,640 | -0.07(-0.17%) |
Mar 27, 2017 | 41.03 | 41.06 | 41.00 | 41.06 | 594,278 | +0.09(+0.23%) |
Mar 24, 2017 | 40.97 | 41.00 | 40.92 | 40.97 | 243,791 | +0.03(+0.08%) |
Mar 23, 2017 | 40.89 | 40.94 | 40.89 | 40.94 | 312,971 | +0.05(+0.13%) |
Mar 22, 2017 | 40.82 | 40.91 | 40.82 | 40.88 | 280,696 | +0.07(+0.17%) |
Mar 21, 2017 | 40.71 | 40.82 | 40.71 | 40.82 | 304,713 | +0.09(+0.22%) |
Mar 20, 2017 | 40.77 | 40.77 | 40.69 | 40.73 | 367,833 | +0.04(+0.10%) |
Mar 17, 2017 | 40.60 | 40.70 | 40.60 | 40.69 | 282,388 | +0.03(+0.06%) |
Mar 16, 2017 | 40.60 | 40.67 | 40.60 | 40.66 | 466,919 | -0.03(-0.06%) |
Mar 15, 2017 | 40.46 | 40.69 | 40.46 | 40.69 | 340,461 | +0.19(+0.47%) |
Mar 14, 2017 | 40.52 | 40.58 | 40.50 | 40.50 | 455,702 | -0.02(-0.04%) |
Mar 13, 2017 | 40.59 | 40.59 | 40.51 | 40.52 | 390,486 | -0.03(-0.06%) |
Mar 10, 2017 | 40.51 | 40.57 | 40.49 | 40.54 | 257,436 | +0.02(+0.04%) |
Mar 09, 2017 | 40.57 | 40.57 | 40.47 | 40.52 | 583,675 | -0.03(-0.08%) |
Mar 08, 2017 | 40.58 | 40.63 | 40.54 | 40.56 | 504,305 | -0.10(-0.25%) |
Mar 07, 2017 | 40.66 | 40.68 | 40.64 | 40.66 | 441,360 | -0.03(-0.08%) |
Mar 06, 2017 | 40.67 | 40.74 | 40.65 | 40.70 | 400,633 | +0.04(+0.11%) |
Mar 03, 2017 | 40.70 | 40.76 | 40.63 | 40.65 | 513,926 | -0.08(-0.19%) |
Mar 02, 2017 | 40.76 | 40.79 | 40.73 | 40.73 | 511,461 | -0.04(-0.11%) |