Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 40.27 | 40.50 | 39.35 | 40.45 | 126,537 | +0.28(+0.68%) |
May 30, 2017 | 40.09 | 40.27 | 39.40 | 40.18 | 128,905 | +0.00(+0.00%) |
May 26, 2017 | 40.50 | 40.73 | 40.09 | 40.18 | 169,568 | -0.32(-0.79%) |
May 25, 2017 | 40.87 | 40.98 | 40.32 | 40.50 | 70,125 | -0.18(-0.45%) |
May 24, 2017 | 41.00 | 41.00 | 40.64 | 40.68 | 75,499 | -0.28(-0.67%) |
May 23, 2017 | 40.50 | 41.14 | 40.18 | 40.96 | 72,342 | +0.50(+1.25%) |
May 22, 2017 | 40.22 | 40.55 | 39.99 | 40.45 | 71,130 | +0.32(+0.80%) |
May 19, 2017 | 40.96 | 41.19 | 40.13 | 40.13 | 92,628 | -0.92(-2.23%) |
May 18, 2017 | 39.99 | 41.33 | 39.99 | 41.05 | 189,131 | +0.96(+2.40%) |
May 17, 2017 | 41.00 | 41.14 | 39.86 | 40.09 | 160,699 | -1.65(-3.96%) |
May 16, 2017 | 41.60 | 41.88 | 41.19 | 41.74 | 87,424 | +0.14(+0.33%) |
May 15, 2017 | 41.60 | 42.00 | 41.37 | 41.60 | 117,294 | +0.28(+0.67%) |
May 12, 2017 | 41.19 | 41.60 | 41.19 | 41.33 | 129,199 | -0.09(-0.22%) |
May 11, 2017 | 41.55 | 41.60 | 41.00 | 41.42 | 180,162 | -0.37(-0.88%) |
May 10, 2017 | 41.92 | 42.29 | 41.55 | 41.78 | 123,811 | -0.35(-0.83%) |
May 09, 2017 | 43.41 | 43.46 | 41.83 | 42.13 | 156,634 | -1.28(-2.95%) |
May 08, 2017 | 43.09 | 43.78 | 43.00 | 43.41 | 194,926 | +0.23(+0.53%) |
May 05, 2017 | 43.51 | 43.51 | 42.54 | 43.19 | 146,921 | -0.05(-0.11%) |
May 04, 2017 | 43.05 | 43.39 | 42.82 | 43.23 | 185,001 | +0.50(+1.18%) |
May 03, 2017 | 42.96 | 43.05 | 42.59 | 42.73 | 192,823 | -0.46(-1.06%) |
May 02, 2017 | 42.77 | 43.37 | 42.50 | 43.19 | 149,219 | +0.18(+0.43%) |
May 01, 2017 | 42.41 | 43.23 | 41.45 | 43.00 | 204,806 | -0.23(-0.53%) |
Apr 28, 2017 | 45.80 | 45.80 | 43.14 | 43.23 | 227,772 | -1.88(-4.16%) |
Apr 27, 2017 | 46.02 | 46.02 | 44.47 | 45.11 | 162,797 | -0.73(-1.60%) |
Apr 26, 2017 | 44.93 | 46.30 | 44.70 | 45.84 | 174,043 | +0.96(+2.14%) |
Apr 25, 2017 | 45.43 | 44.33 | 44.88 | 114,603 | +0.55(+1.24%) | |
Apr 24, 2017 | 43.92 | 44.51 | 43.83 | 44.33 | 175,565 | +1.60(+3.75%) |
Apr 21, 2017 | 43.09 | 43.35 | 41.67 | 42.73 | 205,226 | -0.41(-0.96%) |
Apr 20, 2017 | 42.18 | 43.23 | 41.86 | 43.14 | 149,357 | +1.05(+2.50%) |
Apr 19, 2017 | 42.09 | 42.59 | 41.86 | 42.09 | 127,865 | +0.23(+0.55%) |
Apr 18, 2017 | 41.40 | 42.09 | 41.19 | 41.86 | 100,443 | +0.00(+0.00%) |
Apr 17, 2017 | 41.58 | 41.90 | 41.12 | 41.86 | 104,345 | +0.60(+1.44%) |
Apr 13, 2017 | 41.67 | 41.95 | 41.26 | 41.26 | 107,586 | -0.60(-1.42%) |
Apr 12, 2017 | 42.64 | 42.64 | 41.86 | 41.86 | 106,123 | -0.69(-1.61%) |
Apr 11, 2017 | 41.95 | 42.87 | 41.81 | 42.54 | 101,391 | +0.41(+0.98%) |
Apr 10, 2017 | 42.50 | 42.67 | 41.63 | 42.13 | 97,792 | -0.27(-0.65%) |
Apr 07, 2017 | 41.95 | 42.54 | 41.86 | 42.41 | 132,679 | +0.18(+0.43%) |
Apr 06, 2017 | 41.49 | 42.36 | 41.45 | 42.22 | 145,458 | +0.50(+1.21%) |
Apr 05, 2017 | 42.59 | 42.68 | 41.72 | 41.72 | 188,359 | -0.46(-1.09%) |
Apr 04, 2017 | 41.63 | 42.27 | 41.63 | 42.18 | 93,015 | +0.37(+0.88%) |
Apr 03, 2017 | 42.09 | 42.27 | 41.17 | 41.81 | 116,280 | -0.27(-0.65%) |
Mar 31, 2017 | 42.27 | 42.59 | 41.81 | 42.09 | 169,350 | -0.32(-0.76%) |
Mar 30, 2017 | 41.22 | 42.45 | 41.22 | 42.41 | 116,264 | +1.19(+2.89%) |
Mar 29, 2017 | 41.08 | 41.12 | 40.85 | 41.22 | 70,245 | +0.00(+0.00%) |
Mar 28, 2017 | 40.94 | 41.45 | 40.58 | 41.22 | 118,001 | +0.05(+0.11%) |
Mar 27, 2017 | 40.25 | 41.40 | 39.75 | 41.17 | 115,337 | +0.14(+0.33%) |
Mar 24, 2017 | 41.03 | 41.35 | 40.90 | 41.03 | 166,025 | +0.23(+0.56%) |
Mar 23, 2017 | 40.07 | 40.94 | 39.93 | 40.80 | 155,972 | +0.64(+1.60%) |
Mar 22, 2017 | 40.03 | 40.48 | 39.71 | 40.16 | 166,343 | +0.00(+0.00%) |
Mar 21, 2017 | 42.50 | 42.66 | 40.12 | 40.16 | 271,417 | -2.20(-5.19%) |
Mar 20, 2017 | 43.00 | 43.00 | 42.27 | 42.36 | 177,533 | -0.46(-1.07%) |
Mar 17, 2017 | 42.13 | 42.87 | 41.95 | 42.82 | 277,929 | +0.69(+1.63%) |
Mar 16, 2017 | 41.77 | 42.13 | 41.54 | 42.13 | 107,919 | +0.55(+1.32%) |
Mar 15, 2017 | 41.58 | 41.70 | 41.17 | 41.58 | 79,562 | +0.14(+0.33%) |
Mar 14, 2017 | 40.99 | 41.58 | 40.71 | 41.45 | 80,784 | +0.23(+0.56%) |
Mar 13, 2017 | 41.26 | 41.58 | 41.03 | 41.22 | 90,510 | -0.05(-0.11%) |
Mar 10, 2017 | 41.99 | 42.18 | 40.80 | 41.26 | 79,817 | -0.32(-0.77%) |
Mar 09, 2017 | 41.72 | 42.13 | 41.35 | 41.58 | 80,532 | +0.05(+0.11%) |
Mar 08, 2017 | 42.18 | 42.81 | 41.54 | 41.54 | 88,725 | -0.37(-0.87%) |
Mar 07, 2017 | 41.81 | 42.91 | 41.49 | 41.90 | 108,035 | +0.27(+0.66%) |
Mar 06, 2017 | 41.54 | 41.86 | 41.35 | 41.63 | 82,053 | -0.32(-0.76%) |
Mar 03, 2017 | 41.67 | 42.73 | 41.58 | 41.95 | 73,172 | +0.18(+0.44%) |
Mar 02, 2017 | 42.73 | 42.91 | 41.63 | 41.77 | 103,825 | -1.05(-2.46%) |