Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 44.13 | 44.13 | 43.65 | 43.92 | 41,435 | -0.05(-0.11%) |
May 30, 2017 | 43.84 | 44.01 | 43.84 | 43.97 | 32,737 | +0.11(+0.25%) |
May 26, 2017 | 43.88 | 43.88 | 43.69 | 43.86 | 51,399 | -0.04(-0.09%) |
May 25, 2017 | 43.80 | 44.01 | 43.70 | 43.90 | 59,723 | +0.29(+0.67%) |
May 24, 2017 | 43.50 | 43.62 | 43.39 | 43.61 | 70,226 | +0.24(+0.54%) |
May 23, 2017 | 43.52 | 43.52 | 43.17 | 43.37 | 57,372 | -0.03(-0.07%) |
May 22, 2017 | 42.97 | 43.41 | 42.97 | 43.40 | 88,757 | +0.56(+1.30%) |
May 19, 2017 | 42.75 | 43.01 | 42.75 | 42.84 | 51,016 | +0.33(+0.78%) |
May 18, 2017 | 42.26 | 42.63 | 42.06 | 42.51 | 67,636 | +0.15(+0.35%) |
May 17, 2017 | 43.29 | 43.29 | 42.36 | 42.36 | 81,439 | -1.33(-3.05%) |
May 16, 2017 | 43.49 | 43.70 | 43.37 | 43.69 | 47,351 | +0.30(+0.70%) |
May 15, 2017 | 43.05 | 43.43 | 43.05 | 43.39 | 152,651 | +0.51(+1.19%) |
May 12, 2017 | 42.94 | 42.94 | 42.74 | 42.88 | 46,211 | -0.03(-0.07%) |
May 11, 2017 | 42.86 | 42.95 | 42.60 | 42.91 | 70,948 | -0.10(-0.23%) |
May 10, 2017 | 42.79 | 43.04 | 42.75 | 43.01 | 103,680 | +0.37(+0.87%) |
May 09, 2017 | 42.53 | 42.69 | 42.53 | 42.63 | 178,450 | +0.15(+0.36%) |
May 08, 2017 | 42.57 | 42.59 | 42.40 | 42.48 | 212,593 | -0.06(-0.15%) |
May 05, 2017 | 42.31 | 42.55 | 42.14 | 42.55 | 85,276 | +0.33(+0.79%) |
May 04, 2017 | 42.06 | 42.26 | 42.06 | 42.21 | 109,423 | +0.10(+0.23%) |
May 03, 2017 | 42.22 | 42.26 | 41.98 | 42.11 | 179,266 | -0.27(-0.65%) |
May 02, 2017 | 42.35 | 42.46 | 42.16 | 42.39 | 353,932 | +0.21(+0.49%) |
May 01, 2017 | 41.98 | 42.23 | 41.77 | 42.18 | 300,623 | +0.34(+0.82%) |
Apr 28, 2017 | 42.08 | 42.08 | 41.74 | 41.84 | 84,968 | -0.36(-0.86%) |
Apr 27, 2017 | 42.02 | 42.21 | 42.02 | 42.20 | 81,890 | +0.27(+0.65%) |
Apr 26, 2017 | 41.94 | 42.04 | 41.79 | 41.93 | 61,982 | -0.01(-0.02%) |
Apr 25, 2017 | 41.87 | 41.99 | 41.82 | 41.94 | 82,956 | +0.24(+0.56%) |
Apr 24, 2017 | 41.55 | 41.74 | 41.48 | 41.70 | 167,352 | +0.61(+1.48%) |
Apr 21, 2017 | 41.30 | 41.30 | 41.01 | 41.09 | 64,332 | -0.24(-0.57%) |
Apr 20, 2017 | 41.07 | 41.39 | 40.92 | 41.33 | 89,345 | +0.44(+1.08%) |
Apr 19, 2017 | 40.82 | 41.02 | 40.82 | 40.89 | 133,190 | +0.24(+0.58%) |
Apr 18, 2017 | 40.37 | 40.67 | 40.37 | 40.65 | 118,852 | +0.20(+0.48%) |
Apr 17, 2017 | 40.21 | 40.49 | 40.21 | 40.46 | 235,069 | +0.35(+0.88%) |
Apr 13, 2017 | 40.21 | 40.53 | 40.09 | 40.10 | 98,279 | -0.18(-0.44%) |
Apr 12, 2017 | 40.66 | 40.66 | 40.23 | 40.28 | 265,627 | -0.38(-0.94%) |
Apr 11, 2017 | 40.67 | 40.72 | 40.26 | 40.66 | 383,815 | -0.14(-0.34%) |
Apr 10, 2017 | 40.93 | 41.07 | 40.71 | 40.80 | 151,768 | -0.09(-0.22%) |
Apr 07, 2017 | 40.78 | 40.96 | 40.75 | 40.89 | 60,639 | +0.08(+0.19%) |
Apr 06, 2017 | 40.61 | 40.89 | 40.49 | 40.81 | 177,916 | +0.21(+0.51%) |
Apr 05, 2017 | 40.97 | 41.17 | 40.56 | 40.60 | 75,923 | -0.26(-0.65%) |
Apr 04, 2017 | 40.76 | 41.03 | 40.70 | 40.87 | 120,728 | -0.05(-0.12%) |
Apr 03, 2017 | 41.26 | 41.33 | 40.65 | 40.92 | 376,644 | -0.30(-0.74%) |
Mar 31, 2017 | 41.22 | 41.34 | 41.16 | 41.22 | 174,267 | -0.07(-0.17%) |
Mar 30, 2017 | 41.14 | 41.33 | 41.14 | 41.29 | 193,820 | +0.17(+0.41%) |
Mar 29, 2017 | 41.04 | 41.16 | 40.98 | 41.12 | 291,330 | +0.04(+0.10%) |
Mar 28, 2017 | 40.89 | 41.22 | 40.84 | 41.08 | 86,225 | +0.22(+0.53%) |
Mar 27, 2017 | 40.63 | 40.96 | 40.35 | 40.87 | 271,749 | -0.03(-0.07%) |
Mar 24, 2017 | 41.01 | 41.21 | 40.76 | 40.90 | 108,415 | +0.11(+0.26%) |
Mar 23, 2017 | 40.73 | 40.96 | 40.63 | 40.79 | 51,018 | +0.04(+0.10%) |
Mar 22, 2017 | 40.45 | 40.78 | 40.38 | 40.75 | 325,258 | +0.30(+0.75%) |
Mar 21, 2017 | 41.42 | 41.43 | 40.40 | 40.45 | 94,391 | -0.83(-2.01%) |
Mar 20, 2017 | 41.22 | 41.37 | 41.19 | 41.28 | 81,748 | +0.05(+0.11%) |
Mar 17, 2017 | 41.30 | 41.33 | 41.16 | 41.23 | 499,647 | +0.04(+0.10%) |
Mar 16, 2017 | 41.21 | 41.32 | 41.11 | 41.19 | 67,216 | +0.14(+0.33%) |
Mar 15, 2017 | 40.80 | 41.15 | 40.69 | 41.05 | 159,570 | +0.33(+0.82%) |
Mar 14, 2017 | 40.77 | 40.77 | 40.49 | 40.72 | 73,323 | -0.11(-0.26%) |
Mar 13, 2017 | 40.71 | 40.85 | 40.69 | 40.83 | 152,717 | +0.11(+0.26%) |
Mar 10, 2017 | 40.78 | 40.85 | 40.55 | 40.72 | 60,654 | +0.21(+0.51%) |
Mar 09, 2017 | 40.50 | 40.59 | 40.32 | 40.51 | 47,677 | +0.01(+0.02%) |
Mar 08, 2017 | 40.54 | 40.64 | 40.47 | 40.50 | 66,851 | +0.06(+0.15%) |
Mar 07, 2017 | 40.42 | 40.62 | 40.37 | 40.45 | 82,754 | -0.02(-0.05%) |
Mar 06, 2017 | 40.43 | 40.54 | 40.28 | 40.46 | 59,495 | -0.11(-0.27%) |
Mar 03, 2017 | 40.55 | 40.59 | 40.45 | 40.57 | 39,406 | +0.05(+0.12%) |
Mar 02, 2017 | 40.89 | 40.89 | 40.52 | 40.52 | 86,449 | -0.40(-0.98%) |