Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 41.12 | 41.26 | 40.25 | 41.22 | 763,464 | +0.24(+0.59%) |
May 30, 2017 | 41.06 | 41.38 | 40.72 | 40.98 | 579,604 | -0.42(-1.02%) |
May 26, 2017 | 41.48 | 41.83 | 41.34 | 41.40 | 1,178,325 | -0.08(-0.20%) |
May 25, 2017 | 41.28 | 41.65 | 40.87 | 41.49 | 590,822 | +0.32(+0.79%) |
May 24, 2017 | 41.76 | 41.76 | 40.94 | 41.16 | 407,262 | -0.40(-0.95%) |
May 23, 2017 | 41.26 | 41.85 | 40.86 | 41.56 | 410,555 | +0.37(+0.90%) |
May 22, 2017 | 41.09 | 41.27 | 40.64 | 41.19 | 442,474 | +0.24(+0.59%) |
May 19, 2017 | 41.13 | 41.43 | 40.85 | 40.94 | 926,090 | -0.09(-0.22%) |
May 18, 2017 | 40.58 | 41.38 | 40.58 | 41.03 | 1,129,999 | +0.38(+0.93%) |
May 17, 2017 | 42.09 | 42.32 | 40.29 | 40.66 | 995,083 | -2.52(-5.83%) |
May 16, 2017 | 42.95 | 43.24 | 42.30 | 43.17 | 984,914 | +0.26(+0.61%) |
May 15, 2017 | 42.65 | 43.16 | 42.51 | 42.91 | 849,426 | +0.39(+0.91%) |
May 12, 2017 | 42.21 | 42.62 | 41.77 | 42.52 | 1,178,548 | -0.18(-0.42%) |
May 11, 2017 | 43.23 | 43.40 | 42.31 | 42.70 | 762,246 | -0.87(-2.01%) |
May 10, 2017 | 43.38 | 43.82 | 43.28 | 43.58 | 374,517 | -0.07(-0.17%) |
May 09, 2017 | 44.09 | 44.60 | 43.38 | 43.65 | 499,129 | -0.24(-0.55%) |
May 08, 2017 | 43.91 | 43.97 | 43.35 | 43.89 | 556,401 | -0.01(-0.02%) |
May 05, 2017 | 44.18 | 44.18 | 43.54 | 43.90 | 466,382 | -0.14(-0.33%) |
May 04, 2017 | 44.22 | 44.57 | 43.68 | 44.05 | 832,690 | +0.23(+0.54%) |
May 03, 2017 | 42.96 | 43.87 | 42.67 | 43.81 | 538,695 | +0.58(+1.33%) |
May 02, 2017 | 43.71 | 43.85 | 43.13 | 43.23 | 723,402 | -0.54(-1.24%) |
May 01, 2017 | 43.45 | 44.03 | 42.95 | 43.78 | 670,764 | +0.59(+1.36%) |
Apr 28, 2017 | 43.85 | 44.05 | 43.18 | 43.19 | 816,550 | -0.63(-1.44%) |
Apr 27, 2017 | 44.62 | 44.62 | 43.65 | 43.82 | 651,528 | -0.54(-1.22%) |
Apr 26, 2017 | 43.99 | 44.76 | 43.99 | 44.36 | 632,498 | +0.23(+0.53%) |
Apr 25, 2017 | 44.33 | 44.74 | 44.08 | 44.13 | 922,616 | +0.35(+0.80%) |
Apr 24, 2017 | 43.10 | 44.22 | 42.95 | 43.78 | 1,456,733 | +1.89(+4.52%) |
Apr 21, 2017 | 43.02 | 43.19 | 41.64 | 41.88 | 1,865,269 | -0.41(-0.96%) |
Apr 20, 2017 | 42.13 | 42.43 | 41.81 | 42.29 | 1,372,352 | +0.54(+1.30%) |
Apr 19, 2017 | 41.98 | 42.32 | 41.51 | 41.75 | 683,730 | +0.32(+0.76%) |
Apr 18, 2017 | 41.54 | 41.84 | 40.72 | 41.43 | 930,856 | -0.52(-1.25%) |
Apr 17, 2017 | 41.28 | 42.03 | 40.71 | 41.95 | 1,090,395 | +0.75(+1.82%) |
Apr 13, 2017 | 42.10 | 42.44 | 41.20 | 41.21 | 591,820 | -1.24(-2.93%) |
Apr 12, 2017 | 42.99 | 43.14 | 42.28 | 42.45 | 849,880 | -0.54(-1.26%) |
Apr 11, 2017 | 42.60 | 43.08 | 42.20 | 42.99 | 1,091,188 | +0.16(+0.38%) |
Apr 10, 2017 | 43.27 | 43.64 | 42.50 | 42.83 | 638,239 | -0.53(-1.23%) |
Apr 07, 2017 | 42.91 | 43.44 | 42.66 | 43.36 | 1,239,885 | -0.01(-0.02%) |
Apr 06, 2017 | 43.05 | 43.69 | 42.44 | 43.37 | 1,102,725 | +0.26(+0.61%) |
Apr 05, 2017 | 44.85 | 45.02 | 43.03 | 43.11 | 1,045,220 | -1.08(-2.45%) |
Apr 04, 2017 | 43.82 | 44.24 | 43.68 | 44.19 | 1,038,064 | +0.07(+0.16%) |
Apr 03, 2017 | 44.52 | 44.52 | 43.48 | 44.12 | 945,307 | -0.14(-0.33%) |
Mar 31, 2017 | 44.88 | 45.02 | 44.25 | 44.26 | 988,354 | -0.76(-1.68%) |
Mar 30, 2017 | 43.32 | 45.15 | 43.18 | 45.02 | 1,260,644 | +1.89(+4.39%) |
Mar 29, 2017 | 43.28 | 43.60 | 42.86 | 43.13 | 521,289 | -0.21(-0.48%) |
Mar 28, 2017 | 42.11 | 43.53 | 42.05 | 43.33 | 907,268 | +1.11(+2.63%) |
Mar 27, 2017 | 41.64 | 42.41 | 40.72 | 42.22 | 1,144,060 | -0.74(-1.72%) |
Mar 24, 2017 | 42.97 | 43.34 | 42.51 | 42.96 | 573,574 | +0.30(+0.70%) |
Mar 23, 2017 | 42.39 | 43.35 | 42.34 | 42.67 | 882,385 | +0.17(+0.40%) |
Mar 22, 2017 | 42.45 | 43.09 | 40.89 | 42.50 | 1,121,217 | -0.06(-0.15%) |
Mar 21, 2017 | 46.10 | 46.17 | 42.20 | 42.56 | 2,697,140 | -3.25(-7.09%) |
Mar 20, 2017 | 46.95 | 47.15 | 45.76 | 45.80 | 703,632 | -1.09(-2.33%) |
Mar 17, 2017 | 46.44 | 46.99 | 45.76 | 46.90 | 1,663,216 | +0.46(+0.99%) |
Mar 16, 2017 | 46.19 | 46.91 | 46.19 | 46.44 | 369,865 | +0.44(+0.96%) |
Mar 15, 2017 | 46.88 | 47.11 | 45.84 | 45.99 | 655,330 | -0.65(-1.39%) |
Mar 14, 2017 | 46.10 | 46.73 | 45.86 | 46.64 | 425,458 | +0.23(+0.49%) |
Mar 13, 2017 | 46.07 | 46.87 | 46.07 | 46.42 | 344,953 | +0.36(+0.78%) |
Mar 10, 2017 | 46.73 | 47.03 | 45.41 | 46.06 | 573,918 | -0.39(-0.83%) |
Mar 09, 2017 | 46.50 | 46.95 | 46.16 | 46.44 | 423,845 | +0.12(+0.25%) |
Mar 08, 2017 | 47.17 | 47.60 | 46.30 | 46.33 | 416,812 | -0.08(-0.17%) |
Mar 07, 2017 | 46.53 | 46.89 | 46.37 | 46.41 | 284,949 | -0.23(-0.50%) |
Mar 06, 2017 | 46.23 | 46.88 | 46.02 | 46.64 | 413,437 | -0.19(-0.40%) |
Mar 03, 2017 | 46.81 | 47.17 | 46.44 | 46.83 | 548,066 | +0.10(+0.21%) |
Mar 02, 2017 | 48.23 | 48.39 | 46.70 | 46.73 | 400,756 | -1.36(-2.83%) |