Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 42.91 | 42.93 | 42.77 | 42.78 | 7,162 | +0.07(+0.17%) |
May 30, 2017 | 42.58 | 42.71 | 42.58 | 42.71 | 2,924 | -0.18(-0.43%) |
May 26, 2017 | 42.70 | 42.90 | 42.70 | 42.89 | 38,352 | +0.09(+0.22%) |
May 25, 2017 | 42.90 | 42.90 | 42.72 | 42.80 | 86,696 | +0.09(+0.21%) |
May 24, 2017 | 42.67 | 42.71 | 42.54 | 42.71 | 3,611 | -0.05(-0.12%) |
May 23, 2017 | 42.75 | 42.82 | 42.63 | 42.76 | 30,841 | +0.12(+0.28%) |
May 22, 2017 | 42.71 | 42.84 | 42.63 | 42.64 | 13,639 | +0.32(+0.75%) |
May 19, 2017 | 42.26 | 42.43 | 42.26 | 42.32 | 342,924 | +0.59(+1.42%) |
May 18, 2017 | 41.25 | 41.73 | 41.25 | 41.73 | 24,315 | +0.16(+0.39%) |
May 17, 2017 | 42.31 | 42.31 | 41.56 | 41.57 | 27,052 | -0.93(-2.18%) |
May 16, 2017 | 42.35 | 42.49 | 42.35 | 42.49 | 3,701 | +0.52(+1.25%) |
May 15, 2017 | 41.92 | 41.97 | 41.92 | 41.97 | 5,017 | +0.38(+0.91%) |
May 12, 2017 | 41.27 | 41.60 | 41.15 | 41.59 | 6,269 | +0.45(+1.08%) |
May 11, 2017 | 41.19 | 41.19 | 41.10 | 41.15 | 19,189 | -0.15(-0.37%) |
May 10, 2017 | 41.15 | 41.31 | 41.15 | 41.30 | 15,884 | +0.15(+0.38%) |
May 09, 2017 | 41.24 | 41.29 | 41.10 | 41.15 | 36,743 | -0.16(-0.39%) |
May 08, 2017 | 41.34 | 41.34 | 41.24 | 41.31 | 12,973 | -0.48(-1.14%) |
May 05, 2017 | 41.58 | 41.82 | 41.54 | 41.79 | 7,937 | +0.26(+0.63%) |
May 04, 2017 | 41.22 | 41.52 | 41.17 | 41.52 | 18,871 | +0.42(+1.03%) |
May 03, 2017 | 41.16 | 41.16 | 41.03 | 41.10 | 47,606 | -0.03(-0.07%) |
May 02, 2017 | 41.03 | 41.15 | 40.98 | 41.13 | 13,764 | +0.38(+0.93%) |
May 01, 2017 | 40.64 | 40.79 | 40.64 | 40.75 | 9,419 | +0.22(+0.55%) |
Apr 28, 2017 | 40.65 | 40.65 | 40.49 | 40.53 | 2,000 | +0.05(+0.13%) |
Apr 27, 2017 | 40.43 | 40.53 | 40.43 | 40.48 | 5,324 | +0.32(+0.79%) |
Apr 26, 2017 | 40.28 | 40.31 | 40.16 | 40.16 | 9,084 | +0.08(+0.19%) |
Apr 25, 2017 | 40.05 | 40.08 | 40.05 | 40.08 | 4,559 | +0.62(+1.58%) |
Apr 24, 2017 | 39.41 | 39.46 | 39.41 | 39.46 | 2,250 | +0.64(+1.65%) |
Apr 21, 2017 | 38.69 | 38.82 | 38.69 | 38.82 | 5,996 | -0.06(-0.15%) |
Apr 20, 2017 | 38.83 | 38.97 | 38.83 | 38.88 | 18,862 | +0.39(+1.03%) |
Apr 19, 2017 | 38.60 | 38.60 | 38.49 | 38.49 | 2,102 | -0.01(-0.02%) |
Apr 18, 2017 | 38.38 | 38.53 | 38.35 | 38.50 | 3,782 | -0.09(-0.22%) |
Apr 17, 2017 | 38.63 | 38.68 | 38.58 | 38.58 | 9,170 | +0.09(+0.25%) |
Apr 13, 2017 | 38.59 | 38.59 | 38.49 | 38.49 | 2,625 | -0.16(-0.42%) |
Apr 12, 2017 | 38.59 | 38.69 | 38.49 | 38.65 | 4,824 | +0.17(+0.45%) |
Apr 11, 2017 | 38.36 | 38.48 | 38.34 | 38.48 | 12,878 | +0.31(+0.81%) |
Apr 10, 2017 | 38.18 | 38.18 | 38.14 | 38.17 | 2,380 | -0.05(-0.14%) |
Apr 07, 2017 | 38.25 | 38.26 | 38.18 | 38.22 | 1,143 | +0.02(+0.04%) |
Apr 06, 2017 | 38.23 | 38.23 | 38.18 | 38.20 | 5,528 | +0.07(+0.18%) |
Apr 05, 2017 | 38.32 | 38.32 | 38.12 | 38.13 | 34,657 | -0.29(-0.76%) |
Apr 04, 2017 | 38.44 | 38.44 | 38.31 | 38.43 | 3,364 | +0.05(+0.13%) |
Apr 03, 2017 | 38.41 | 38.41 | 38.25 | 38.38 | 9,869 | -0.12(-0.31%) |
Mar 31, 2017 | 38.33 | 38.53 | 38.33 | 38.50 | 11,993 | +0.08(+0.20%) |
Mar 30, 2017 | 38.49 | 38.50 | 38.40 | 38.42 | 2,429 | +0.01(+0.03%) |
Mar 29, 2017 | 38.27 | 38.42 | 38.27 | 38.41 | 3,063 | -0.11(-0.28%) |
Mar 28, 2017 | 38.59 | 38.69 | 38.52 | 38.52 | 3,942 | -0.06(-0.15%) |
Mar 27, 2017 | 38.36 | 38.59 | 38.36 | 38.57 | 24,307 | +0.10(+0.25%) |
Mar 24, 2017 | 38.35 | 38.51 | 38.33 | 38.48 | 4,797 | +0.09(+0.24%) |
Mar 23, 2017 | 38.26 | 38.50 | 38.25 | 38.38 | 22,344 | +0.17(+0.45%) |
Mar 22, 2017 | 38.03 | 38.21 | 38.02 | 38.21 | 4,958 | +0.09(+0.23%) |
Mar 21, 2017 | 38.74 | 38.74 | 38.13 | 38.13 | 26,639 | -0.32(-0.83%) |
Mar 20, 2017 | 38.62 | 38.62 | 38.44 | 38.44 | 42,165 | -0.11(-0.28%) |
Mar 17, 2017 | 38.49 | 38.55 | 38.44 | 38.55 | 1,390 | +0.08(+0.20%) |
Mar 16, 2017 | 38.32 | 38.50 | 38.32 | 38.47 | 18,786 | +0.24(+0.64%) |
Mar 15, 2017 | 37.90 | 38.25 | 37.79 | 38.23 | 7,151 | +0.47(+1.25%) |
Mar 14, 2017 | 37.69 | 37.77 | 37.69 | 37.76 | 28,434 | -0.14(-0.36%) |
Mar 13, 2017 | 37.75 | 37.92 | 37.75 | 37.89 | 20,109 | +0.21(+0.55%) |
Mar 10, 2017 | 37.67 | 37.74 | 37.60 | 37.69 | 185,181 | +0.19(+0.50%) |
Mar 09, 2017 | 37.31 | 37.51 | 37.31 | 37.50 | 3,708 | +0.25(+0.67%) |
Mar 08, 2017 | 37.33 | 37.34 | 37.25 | 37.25 | 56,133 | -0.14(-0.38%) |
Mar 07, 2017 | 37.16 | 37.40 | 37.16 | 37.39 | 6,737 | +0.08(+0.22%) |
Mar 06, 2017 | 37.36 | 37.37 | 37.26 | 37.31 | 6,398 | -0.16(-0.44%) |
Mar 03, 2017 | 37.30 | 37.48 | 37.29 | 37.47 | 5,110 | +0.24(+0.65%) |
Mar 02, 2017 | 37.29 | 37.32 | 37.19 | 37.23 | 27,320 | -0.30(-0.79%) |