Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 42.34 | 43.12 | 42.02 | 42.98 | 1,485,850 | +1.01(+2.41%) |
May 30, 2017 | 41.73 | 41.99 | 41.25 | 41.97 | 618,596 | +0.13(+0.32%) |
May 26, 2017 | 41.87 | 42.07 | 41.71 | 41.83 | 732,398 | -0.13(-0.32%) |
May 25, 2017 | 42.24 | 42.24 | 41.64 | 41.97 | 368,218 | -0.05(-0.13%) |
May 24, 2017 | 42.09 | 42.25 | 41.94 | 42.02 | 553,076 | -0.02(-0.04%) |
May 23, 2017 | 42.23 | 42.33 | 41.86 | 42.04 | 512,957 | -0.16(-0.38%) |
May 22, 2017 | 42.13 | 42.29 | 41.96 | 42.20 | 377,562 | +0.28(+0.66%) |
May 19, 2017 | 41.38 | 42.27 | 41.38 | 41.92 | 540,542 | +0.76(+1.85%) |
May 18, 2017 | 41.07 | 41.44 | 40.85 | 41.16 | 475,642 | -0.06(-0.15%) |
May 17, 2017 | 42.18 | 41.64 | 41.17 | 41.22 | 401,151 | -0.96(-2.27%) |
May 16, 2017 | 42.24 | 42.39 | 41.82 | 42.18 | 517,965 | +0.08(+0.19%) |
May 15, 2017 | 41.90 | 42.24 | 41.89 | 42.10 | 286,988 | +0.38(+0.90%) |
May 12, 2017 | 41.78 | 41.87 | 41.60 | 41.73 | 456,125 | -0.14(-0.34%) |
May 11, 2017 | 41.78 | 41.94 | 41.30 | 41.87 | 217,821 | -0.13(-0.30%) |
May 10, 2017 | 42.02 | 42.16 | 41.76 | 41.99 | 231,238 | +0.03(+0.06%) |
May 09, 2017 | 42.07 | 42.17 | 41.84 | 41.97 | 315,315 | -0.07(-0.17%) |
May 08, 2017 | 42.14 | 42.29 | 41.84 | 42.04 | 321,859 | -0.16(-0.38%) |
May 05, 2017 | 41.70 | 42.20 | 41.61 | 42.20 | 330,498 | +0.55(+1.31%) |
May 04, 2017 | 41.84 | 41.99 | 41.46 | 41.65 | 393,425 | -0.17(-0.41%) |
May 03, 2017 | 41.69 | 41.87 | 41.53 | 41.82 | 406,604 | -0.04(-0.11%) |
May 02, 2017 | 41.64 | 41.95 | 41.39 | 41.87 | 611,666 | +0.40(+0.97%) |
May 01, 2017 | 41.70 | 41.86 | 41.25 | 41.47 | 597,622 | -0.01(-0.02%) |
Apr 28, 2017 | 41.84 | 41.99 | 41.31 | 41.47 | 1,001,997 | -0.30(-0.73%) |
Apr 27, 2017 | 41.84 | 42.03 | 41.58 | 41.78 | 506,940 | -0.09(-0.21%) |
Apr 26, 2017 | 41.99 | 42.23 | 41.73 | 41.87 | 971,466 | -0.15(-0.36%) |
Apr 25, 2017 | 41.64 | 42.51 | 41.61 | 42.02 | 1,059,484 | +0.72(+1.74%) |
Apr 24, 2017 | 41.35 | 41.52 | 41.04 | 41.30 | 432,214 | +0.48(+1.19%) |
Apr 21, 2017 | 40.79 | 40.96 | 40.49 | 40.82 | 470,558 | +0.09(+0.22%) |
Apr 20, 2017 | 40.29 | 40.77 | 40.23 | 40.73 | 463,759 | +0.70(+1.75%) |
Apr 19, 2017 | 40.14 | 40.20 | 39.85 | 40.03 | 452,775 | +0.14(+0.36%) |
Apr 18, 2017 | 39.74 | 40.09 | 39.60 | 39.89 | 433,123 | -0.13(-0.34%) |
Apr 17, 2017 | 39.75 | 40.03 | 39.50 | 40.02 | 328,602 | +0.54(+1.36%) |
Apr 13, 2017 | 39.98 | 40.13 | 39.48 | 39.48 | 425,325 | -0.55(-1.37%) |
Apr 12, 2017 | 41.05 | 41.17 | 39.94 | 40.03 | 664,203 | -1.15(-2.79%) |
Apr 11, 2017 | 40.77 | 41.19 | 40.59 | 41.18 | 585,825 | +0.30(+0.75%) |
Apr 10, 2017 | 40.52 | 41.08 | 40.51 | 40.87 | 736,747 | +0.48(+1.18%) |
Apr 07, 2017 | 40.29 | 40.72 | 40.22 | 40.40 | 423,528 | -0.07(-0.18%) |
Apr 06, 2017 | 39.93 | 40.62 | 39.93 | 40.47 | 424,191 | +0.50(+1.26%) |
Apr 05, 2017 | 40.49 | 40.86 | 39.92 | 39.97 | 601,367 | -0.18(-0.45%) |
Apr 04, 2017 | 40.00 | 40.37 | 39.81 | 40.15 | 578,960 | +0.07(+0.18%) |
Apr 03, 2017 | 40.84 | 40.86 | 40.00 | 40.08 | 1,144,513 | -0.72(-1.76%) |
Mar 31, 2017 | 40.65 | 41.07 | 40.49 | 40.79 | 796,166 | +0.07(+0.18%) |
Mar 30, 2017 | 40.52 | 40.78 | 40.44 | 40.72 | 458,529 | +0.14(+0.35%) |
Mar 29, 2017 | 40.44 | 40.69 | 40.29 | 40.58 | 453,366 | +0.07(+0.18%) |
Mar 28, 2017 | 40.10 | 40.67 | 39.95 | 40.51 | 809,927 | +0.32(+0.80%) |
Mar 27, 2017 | 39.43 | 40.35 | 39.43 | 40.18 | 464,820 | -0.03(-0.07%) |
Mar 24, 2017 | 40.41 | 40.73 | 40.09 | 40.21 | 468,706 | -0.13(-0.31%) |
Mar 23, 2017 | 40.16 | 40.72 | 39.95 | 40.34 | 525,161 | +0.28(+0.69%) |
Mar 22, 2017 | 39.75 | 40.17 | 39.53 | 40.06 | 468,333 | +0.30(+0.77%) |
Mar 21, 2017 | 40.75 | 40.76 | 39.66 | 39.75 | 528,933 | -0.73(-1.79%) |
Mar 20, 2017 | 40.25 | 40.68 | 40.17 | 40.48 | 367,136 | +0.04(+0.11%) |
Mar 17, 2017 | 40.43 | 40.56 | 40.26 | 40.43 | 1,039,761 | +0.01(+0.02%) |
Mar 16, 2017 | 40.72 | 40.72 | 40.26 | 40.43 | 302,558 | -0.14(-0.35%) |
Mar 15, 2017 | 40.09 | 40.71 | 39.83 | 40.57 | 555,314 | +0.67(+1.68%) |
Mar 14, 2017 | 39.86 | 40.03 | 39.60 | 39.90 | 329,799 | -0.26(-0.65%) |
Mar 13, 2017 | 39.91 | 40.18 | 39.91 | 40.16 | 330,746 | +0.25(+0.63%) |
Mar 10, 2017 | 39.64 | 39.95 | 39.40 | 39.91 | 544,913 | +0.47(+1.20%) |
Mar 09, 2017 | 39.86 | 39.91 | 39.21 | 39.43 | 604,572 | -0.47(-1.17%) |
Mar 08, 2017 | 40.26 | 40.43 | 39.87 | 39.90 | 419,674 | -0.27(-0.67%) |
Mar 07, 2017 | 40.28 | 40.52 | 40.10 | 40.17 | 449,077 | -0.23(-0.58%) |
Mar 06, 2017 | 40.10 | 40.50 | 40.01 | 40.40 | 577,597 | -0.10(-0.24%) |
Mar 03, 2017 | 40.35 | 40.77 | 40.35 | 40.50 | 777,216 | +0.03(+0.07%) |
Mar 02, 2017 | 41.30 | 41.39 | 40.38 | 40.47 | 1,034,021 | -0.68(-1.66%) |