Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 42.06 | 42.49 | 41.77 | 42.33 | 381,510 | +0.45(+1.07%) |
May 30, 2017 | 41.64 | 42.05 | 41.60 | 41.88 | 276,567 | +0.20(+0.47%) |
May 26, 2017 | 42.68 | 42.79 | 41.62 | 41.69 | 389,113 | -1.06(-2.47%) |
May 25, 2017 | 42.04 | 42.81 | 42.04 | 42.74 | 489,472 | +0.81(+1.94%) |
May 24, 2017 | 41.52 | 41.94 | 41.25 | 41.93 | 396,090 | +0.41(+0.99%) |
May 23, 2017 | 41.64 | 41.87 | 41.35 | 41.52 | 306,434 | -0.01(-0.02%) |
May 22, 2017 | 41.03 | 41.76 | 40.76 | 41.53 | 428,128 | +0.43(+1.05%) |
May 19, 2017 | 40.46 | 41.18 | 40.32 | 41.10 | 570,381 | +0.82(+2.04%) |
May 18, 2017 | 40.45 | 41.02 | 40.27 | 40.28 | 605,426 | -0.24(-0.60%) |
May 17, 2017 | 40.74 | 40.86 | 40.27 | 40.52 | 456,353 | -0.22(-0.53%) |
May 16, 2017 | 40.85 | 40.87 | 40.51 | 40.74 | 252,303 | -0.14(-0.33%) |
May 15, 2017 | 40.84 | 41.06 | 40.68 | 40.88 | 279,263 | +0.00(+0.00%) |
May 12, 2017 | 40.75 | 40.91 | 40.27 | 40.88 | 381,603 | +0.10(+0.24%) |
May 11, 2017 | 40.90 | 40.95 | 40.53 | 40.78 | 274,746 | -0.21(-0.50%) |
May 10, 2017 | 41.06 | 41.21 | 40.83 | 40.98 | 447,917 | -0.10(-0.24%) |
May 09, 2017 | 41.39 | 41.43 | 40.91 | 41.08 | 385,172 | -0.27(-0.66%) |
May 08, 2017 | 41.92 | 41.92 | 41.20 | 41.35 | 299,477 | -0.54(-1.28%) |
May 05, 2017 | 41.83 | 42.26 | 41.62 | 41.89 | 238,941 | +0.12(+0.28%) |
May 04, 2017 | 41.49 | 41.79 | 41.26 | 41.77 | 258,551 | +0.41(+0.99%) |
May 03, 2017 | 41.53 | 41.53 | 41.10 | 41.36 | 308,916 | -0.30(-0.73%) |
May 02, 2017 | 41.74 | 41.90 | 41.45 | 41.67 | 531,723 | -0.01(-0.02%) |
May 01, 2017 | 41.87 | 42.17 | 41.58 | 41.68 | 593,611 | -0.11(-0.26%) |
Apr 28, 2017 | 42.37 | 42.37 | 41.38 | 41.78 | 611,879 | -0.54(-1.27%) |
Apr 27, 2017 | 42.04 | 42.47 | 41.78 | 42.32 | 1,174,549 | +0.60(+1.43%) |
Apr 26, 2017 | 40.21 | 41.93 | 37.63 | 41.73 | 2,552,386 | +0.70(+1.72%) |
Apr 25, 2017 | 41.37 | 41.64 | 40.90 | 41.02 | 986,069 | -0.14(-0.33%) |
Apr 24, 2017 | 41.00 | 41.35 | 40.84 | 41.16 | 670,585 | +0.55(+1.35%) |
Apr 21, 2017 | 41.06 | 41.27 | 40.47 | 40.61 | 774,043 | -0.49(-1.19%) |
Apr 20, 2017 | 40.66 | 41.20 | 40.44 | 41.10 | 541,856 | +0.44(+1.08%) |
Apr 19, 2017 | 40.49 | 40.84 | 40.44 | 40.66 | 441,571 | +0.21(+0.51%) |
Apr 18, 2017 | 40.38 | 40.81 | 40.29 | 40.46 | 520,873 | +0.03(+0.07%) |
Apr 17, 2017 | 39.75 | 40.47 | 39.71 | 40.43 | 582,335 | +0.82(+2.07%) |
Apr 13, 2017 | 40.17 | 40.34 | 39.60 | 39.60 | 730,301 | -0.74(-1.84%) |
Apr 12, 2017 | 40.01 | 40.53 | 39.72 | 40.35 | 1,229,403 | +0.10(+0.24%) |
Apr 11, 2017 | 39.45 | 40.25 | 39.31 | 40.25 | 678,016 | +0.74(+1.88%) |
Apr 10, 2017 | 39.24 | 39.59 | 39.19 | 39.51 | 550,616 | +0.21(+0.52%) |
Apr 07, 2017 | 39.32 | 39.40 | 39.03 | 39.30 | 449,890 | -0.05(-0.12%) |
Apr 06, 2017 | 39.15 | 39.38 | 38.87 | 39.35 | 333,621 | +0.20(+0.50%) |
Apr 05, 2017 | 39.00 | 39.69 | 39.00 | 39.15 | 529,886 | +0.15(+0.38%) |
Apr 04, 2017 | 39.22 | 39.49 | 38.92 | 39.01 | 468,381 | -0.31(-0.80%) |
Apr 03, 2017 | 39.66 | 39.88 | 39.23 | 39.32 | 690,164 | -0.49(-1.23%) |
Mar 31, 2017 | 39.50 | 40.02 | 39.30 | 39.81 | 682,385 | +0.27(+0.69%) |
Mar 30, 2017 | 39.31 | 39.72 | 38.98 | 39.54 | 509,112 | +0.22(+0.55%) |
Mar 29, 2017 | 39.15 | 39.35 | 38.81 | 39.32 | 409,648 | +0.14(+0.35%) |
Mar 28, 2017 | 37.96 | 39.33 | 37.87 | 39.18 | 673,235 | +1.12(+2.95%) |
Mar 27, 2017 | 38.01 | 38.30 | 37.82 | 38.06 | 526,073 | -0.22(-0.59%) |
Mar 24, 2017 | 38.33 | 38.53 | 38.11 | 38.28 | 244,531 | -0.01(-0.03%) |
Mar 23, 2017 | 38.15 | 38.39 | 38.06 | 38.29 | 270,863 | +0.07(+0.18%) |
Mar 22, 2017 | 38.13 | 38.52 | 38.09 | 38.23 | 312,261 | +0.06(+0.15%) |
Mar 21, 2017 | 38.75 | 38.78 | 38.08 | 38.17 | 500,331 | -0.63(-1.61%) |
Mar 20, 2017 | 39.11 | 39.17 | 38.77 | 38.79 | 206,743 | -0.31(-0.80%) |
Mar 17, 2017 | 38.91 | 39.23 | 38.86 | 39.11 | 750,464 | +0.20(+0.50%) |
Mar 16, 2017 | 39.18 | 39.18 | 38.80 | 38.91 | 342,997 | -0.09(-0.23%) |
Mar 15, 2017 | 38.84 | 39.15 | 38.71 | 39.00 | 608,807 | +0.06(+0.15%) |
Mar 14, 2017 | 39.13 | 39.27 | 38.77 | 38.94 | 353,586 | -0.22(-0.55%) |
Mar 13, 2017 | 38.82 | 39.18 | 38.74 | 39.15 | 405,794 | +0.30(+0.78%) |
Mar 10, 2017 | 39.17 | 39.43 | 38.83 | 38.85 | 609,824 | -0.22(-0.58%) |
Mar 09, 2017 | 39.14 | 39.48 | 39.07 | 39.08 | 628,596 | -0.09(-0.22%) |
Mar 08, 2017 | 38.97 | 39.46 | 38.79 | 39.16 | 859,317 | +0.15(+0.38%) |
Mar 07, 2017 | 38.38 | 39.10 | 38.38 | 39.02 | 699,315 | +0.47(+1.22%) |
Mar 06, 2017 | 38.26 | 38.75 | 38.14 | 38.55 | 836,818 | +0.02(+0.05%) |
Mar 03, 2017 | 38.23 | 38.60 | 38.23 | 38.53 | 761,171 | +0.29(+0.77%) |
Mar 02, 2017 | 38.05 | 38.24 | 37.71 | 38.24 | 728,005 | +0.15(+0.38%) |