Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 42.17 | 42.17 | 41.35 | 42.07 | 62,116 | -0.05(-0.11%) |
May 30, 2017 | 42.41 | 42.41 | 42.02 | 42.12 | 28,472 | -0.62(-1.46%) |
May 26, 2017 | 42.55 | 42.89 | 41.71 | 42.74 | 50,363 | +0.67(+1.60%) |
May 25, 2017 | 42.36 | 42.36 | 41.26 | 42.07 | 37,721 | -0.19(-0.45%) |
May 24, 2017 | 42.41 | 42.46 | 41.50 | 42.26 | 41,888 | -0.10(-0.23%) |
May 23, 2017 | 41.69 | 42.46 | 41.35 | 42.36 | 19,693 | +0.72(+1.73%) |
May 22, 2017 | 41.16 | 41.64 | 40.87 | 41.64 | 21,751 | +0.29(+0.70%) |
May 19, 2017 | 41.59 | 42.17 | 41.07 | 41.35 | 40,987 | -0.29(-0.69%) |
May 18, 2017 | 40.97 | 42.02 | 40.92 | 41.64 | 35,599 | +0.62(+1.52%) |
May 17, 2017 | 41.83 | 42.70 | 40.68 | 41.02 | 33,494 | -1.78(-4.15%) |
May 16, 2017 | 42.55 | 42.79 | 42.31 | 42.79 | 13,769 | +0.48(+1.14%) |
May 15, 2017 | 41.69 | 42.46 | 41.50 | 42.31 | 39,183 | +0.62(+1.50%) |
May 12, 2017 | 42.12 | 42.26 | 41.59 | 41.69 | 33,303 | -0.77(-1.81%) |
May 11, 2017 | 43.13 | 43.13 | 42.26 | 42.46 | 23,786 | -0.96(-2.21%) |
May 10, 2017 | 43.80 | 43.85 | 43.03 | 43.42 | 102,847 | -0.29(-0.66%) |
May 09, 2017 | 44.19 | 44.19 | 43.37 | 43.70 | 31,289 | +0.00(+0.00%) |
May 08, 2017 | 43.66 | 44.09 | 43.27 | 43.70 | 20,945 | +0.05(+0.11%) |
May 05, 2017 | 44.19 | 44.33 | 43.27 | 43.66 | 21,033 | -0.53(-1.20%) |
May 04, 2017 | 43.85 | 44.52 | 43.61 | 44.19 | 23,846 | +0.43(+0.99%) |
May 03, 2017 | 44.04 | 44.19 | 43.61 | 43.75 | 27,526 | -0.53(-1.19%) |
May 02, 2017 | 44.14 | 44.76 | 43.51 | 44.28 | 47,616 | +0.14(+0.33%) |
May 01, 2017 | 43.95 | 44.76 | 43.88 | 44.14 | 64,941 | +0.34(+0.77%) |
Apr 28, 2017 | 43.99 | 44.47 | 43.66 | 43.80 | 76,402 | -0.10(-0.22%) |
Apr 27, 2017 | 44.76 | 45.17 | 43.75 | 43.90 | 22,968 | -0.72(-1.61%) |
Apr 26, 2017 | 44.76 | 45.15 | 44.43 | 44.62 | 56,106 | -0.10(-0.21%) |
Apr 25, 2017 | 44.43 | 45.43 | 44.43 | 44.71 | 80,437 | +0.58(+1.31%) |
Apr 24, 2017 | 42.98 | 44.23 | 42.89 | 44.14 | 138,356 | +1.92(+4.55%) |
Apr 21, 2017 | 41.50 | 42.60 | 41.40 | 42.22 | 55,489 | +0.53(+1.27%) |
Apr 20, 2017 | 40.97 | 41.74 | 40.63 | 41.69 | 35,664 | +1.06(+2.60%) |
Apr 19, 2017 | 40.34 | 41.16 | 40.34 | 40.63 | 63,980 | +0.29(+0.71%) |
Apr 18, 2017 | 39.57 | 40.34 | 39.24 | 40.34 | 36,469 | +0.38(+0.96%) |
Apr 17, 2017 | 39.38 | 39.96 | 38.85 | 39.96 | 21,079 | +0.72(+1.84%) |
Apr 13, 2017 | 40.25 | 40.34 | 39.14 | 39.24 | 41,341 | -1.15(-2.85%) |
Apr 12, 2017 | 41.21 | 41.21 | 40.34 | 40.39 | 18,088 | -0.82(-1.98%) |
Apr 11, 2017 | 40.58 | 41.54 | 40.58 | 41.21 | 40,885 | +0.53(+1.30%) |
Apr 10, 2017 | 41.16 | 41.21 | 40.39 | 40.68 | 58,552 | -0.29(-0.70%) |
Apr 07, 2017 | 41.06 | 41.35 | 40.20 | 40.97 | 37,372 | +0.00(+0.00%) |
Apr 06, 2017 | 40.20 | 41.16 | 40.10 | 40.97 | 42,970 | +0.53(+1.31%) |
Apr 05, 2017 | 41.45 | 41.59 | 40.30 | 40.44 | 46,949 | -0.72(-1.75%) |
Apr 04, 2017 | 41.06 | 41.33 | 40.78 | 41.16 | 147,616 | +0.19(+0.47%) |
Apr 03, 2017 | 40.87 | 41.16 | 39.82 | 40.97 | 48,184 | +0.29(+0.71%) |
Mar 31, 2017 | 40.78 | 41.45 | 40.58 | 40.68 | 73,695 | -0.05(-0.12%) |
Mar 30, 2017 | 40.25 | 41.11 | 40.25 | 40.73 | 59,831 | +0.77(+1.92%) |
Mar 29, 2017 | 39.81 | 40.39 | 39.77 | 39.96 | 36,474 | -0.10(-0.24%) |
Mar 28, 2017 | 39.86 | 40.20 | 39.33 | 40.05 | 42,354 | +0.05(+0.12%) |
Mar 27, 2017 | 39.43 | 40.20 | 39.09 | 40.01 | 14,487 | -0.10(-0.24%) |
Mar 24, 2017 | 40.44 | 40.68 | 39.62 | 40.10 | 23,976 | -0.14(-0.36%) |
Mar 23, 2017 | 39.53 | 40.44 | 39.05 | 40.25 | 24,599 | +0.58(+1.45%) |
Mar 22, 2017 | 39.43 | 39.91 | 39.09 | 39.67 | 32,588 | +0.24(+0.61%) |
Mar 21, 2017 | 41.78 | 41.78 | 39.38 | 39.43 | 37,554 | -2.07(-4.98%) |
Mar 20, 2017 | 42.07 | 42.07 | 41.35 | 41.50 | 18,116 | -0.58(-1.37%) |
Mar 17, 2017 | 41.50 | 42.31 | 40.97 | 42.07 | 70,668 | +0.43(+1.04%) |
Mar 16, 2017 | 41.21 | 41.69 | 41.21 | 41.64 | 18,546 | +0.58(+1.40%) |
Mar 15, 2017 | 41.35 | 42.12 | 40.82 | 41.06 | 34,737 | -0.19(-0.47%) |
Mar 14, 2017 | 41.02 | 41.45 | 40.54 | 41.26 | 32,644 | +0.14(+0.35%) |
Mar 13, 2017 | 40.92 | 42.17 | 40.92 | 41.11 | 27,239 | +0.14(+0.35%) |
Mar 10, 2017 | 41.21 | 41.35 | 40.34 | 40.97 | 32,545 | -0.05(-0.12%) |
Mar 09, 2017 | 41.02 | 41.35 | 40.92 | 41.02 | 28,475 | +0.00(+0.00%) |
Mar 08, 2017 | 41.59 | 41.59 | 40.97 | 41.02 | 30,426 | -0.14(-0.35%) |
Mar 07, 2017 | 41.06 | 42.02 | 40.78 | 41.16 | 27,762 | +0.10(+0.23%) |
Mar 06, 2017 | 41.78 | 41.78 | 39.01 | 41.06 | 40,868 | -0.82(-1.95%) |
Mar 03, 2017 | 42.41 | 42.45 | 41.74 | 41.88 | 18,249 | -0.24(-0.57%) |
Mar 02, 2017 | 43.13 | 43.13 | 41.98 | 42.12 | 35,203 | -1.06(-2.44%) |