Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 42.00 | 42.20 | 41.73 | 41.87 | 299,219 | -0.34(-0.81%) |
May 30, 2017 | 42.37 | 42.72 | 42.14 | 42.21 | 138,256 | -0.57(-1.34%) |
May 26, 2017 | 43.07 | 43.09 | 42.58 | 42.78 | 167,707 | -0.26(-0.60%) |
May 25, 2017 | 43.09 | 43.90 | 42.75 | 43.04 | 149,008 | -0.25(-0.57%) |
May 24, 2017 | 43.56 | 44.05 | 43.16 | 43.29 | 104,305 | -0.40(-0.92%) |
May 23, 2017 | 43.62 | 44.14 | 43.41 | 43.69 | 182,340 | +0.23(+0.53%) |
May 22, 2017 | 43.41 | 43.55 | 42.93 | 43.46 | 166,410 | +0.36(+0.83%) |
May 19, 2017 | 43.04 | 43.39 | 42.75 | 43.10 | 309,152 | +0.16(+0.36%) |
May 18, 2017 | 42.27 | 43.00 | 41.77 | 42.95 | 171,195 | +0.74(+1.75%) |
May 17, 2017 | 42.86 | 42.96 | 42.20 | 42.21 | 112,496 | -0.69(-1.61%) |
May 16, 2017 | 43.23 | 43.29 | 42.75 | 42.90 | 114,260 | +0.00(+0.00%) |
May 15, 2017 | 42.92 | 43.35 | 42.71 | 42.90 | 123,115 | +0.11(+0.26%) |
May 12, 2017 | 42.78 | 43.24 | 42.72 | 42.79 | 146,288 | +0.06(+0.14%) |
May 11, 2017 | 42.92 | 43.33 | 42.30 | 42.73 | 146,206 | -0.31(-0.73%) |
May 10, 2017 | 42.34 | 43.21 | 42.34 | 43.04 | 225,828 | +0.93(+2.21%) |
May 09, 2017 | 42.48 | 42.66 | 41.95 | 42.11 | 295,235 | -0.37(-0.88%) |
May 08, 2017 | 43.09 | 44.01 | 42.41 | 42.48 | 370,085 | -0.60(-1.40%) |
May 05, 2017 | 42.88 | 43.29 | 42.39 | 43.09 | 338,082 | +0.51(+1.19%) |
May 04, 2017 | 45.94 | 45.94 | 42.56 | 42.58 | 255,976 | -2.13(-4.76%) |
May 03, 2017 | 44.57 | 45.13 | 43.95 | 44.71 | 457,814 | +0.11(+0.25%) |
May 02, 2017 | 44.32 | 44.74 | 43.68 | 44.60 | 570,699 | +0.28(+0.63%) |
May 01, 2017 | 44.45 | 45.04 | 43.98 | 44.32 | 236,647 | -0.02(-0.05%) |
Apr 28, 2017 | 44.72 | 44.98 | 44.06 | 44.34 | 175,547 | -0.12(-0.28%) |
Apr 27, 2017 | 44.23 | 45.04 | 43.84 | 44.47 | 601,714 | +0.12(+0.26%) |
Apr 26, 2017 | 44.61 | 45.23 | 43.63 | 44.35 | 309,466 | -0.23(-0.53%) |
Apr 25, 2017 | 44.02 | 45.03 | 43.57 | 44.58 | 205,536 | +0.51(+1.16%) |
Apr 24, 2017 | 44.14 | 44.18 | 43.31 | 44.07 | 94,568 | +0.42(+0.96%) |
Apr 21, 2017 | 43.31 | 43.94 | 42.61 | 43.65 | 144,793 | +0.39(+0.90%) |
Apr 20, 2017 | 43.27 | 43.41 | 42.92 | 43.26 | 78,540 | +0.11(+0.25%) |
Apr 19, 2017 | 43.13 | 43.48 | 42.99 | 43.15 | 103,376 | -0.03(-0.07%) |
Apr 18, 2017 | 42.88 | 43.22 | 42.71 | 43.18 | 133,785 | +0.16(+0.37%) |
Apr 17, 2017 | 43.16 | 43.21 | 42.58 | 43.02 | 240,529 | +0.01(+0.03%) |
Apr 13, 2017 | 43.63 | 43.73 | 42.96 | 43.01 | 98,721 | -0.59(-1.36%) |
Apr 12, 2017 | 43.70 | 43.76 | 43.32 | 43.60 | 150,471 | +0.12(+0.27%) |
Apr 11, 2017 | 43.92 | 43.95 | 43.22 | 43.48 | 135,013 | -0.42(-0.97%) |
Apr 10, 2017 | 43.88 | 44.11 | 43.63 | 43.91 | 121,678 | -0.04(-0.08%) |
Apr 07, 2017 | 43.98 | 44.22 | 43.40 | 43.95 | 242,985 | +0.12(+0.27%) |
Apr 06, 2017 | 43.61 | 44.25 | 43.18 | 43.83 | 273,737 | +0.56(+1.30%) |
Apr 05, 2017 | 43.95 | 44.14 | 43.08 | 43.26 | 139,749 | -0.50(-1.14%) |
Apr 04, 2017 | 43.53 | 43.84 | 43.25 | 43.76 | 126,869 | +0.12(+0.29%) |
Apr 03, 2017 | 43.78 | 43.95 | 43.12 | 43.64 | 113,359 | -0.07(-0.15%) |
Mar 31, 2017 | 43.24 | 43.81 | 42.77 | 43.70 | 168,734 | +0.48(+1.12%) |
Mar 30, 2017 | 43.43 | 43.46 | 42.88 | 43.22 | 96,643 | -0.04(-0.08%) |
Mar 29, 2017 | 43.40 | 43.49 | 43.04 | 43.26 | 140,562 | +0.04(+0.10%) |
Mar 28, 2017 | 43.45 | 43.81 | 42.95 | 43.21 | 92,363 | +0.00(+0.00%) |
Mar 27, 2017 | 43.24 | 43.54 | 42.92 | 43.21 | 135,771 | -0.33(-0.76%) |
Mar 24, 2017 | 43.04 | 43.73 | 42.82 | 43.54 | 170,206 | +1.01(+2.38%) |
Mar 23, 2017 | 42.47 | 43.03 | 42.15 | 42.53 | 112,268 | -0.17(-0.39%) |
Mar 22, 2017 | 42.35 | 42.85 | 42.17 | 42.70 | 95,768 | -0.10(-0.22%) |
Mar 21, 2017 | 43.24 | 43.51 | 42.25 | 42.80 | 168,222 | -0.67(-1.53%) |
Mar 20, 2017 | 43.47 | 43.70 | 43.14 | 43.46 | 108,480 | -0.30(-0.69%) |
Mar 17, 2017 | 44.08 | 44.22 | 43.59 | 43.76 | 273,642 | -0.48(-1.09%) |
Mar 16, 2017 | 44.69 | 44.69 | 44.12 | 44.25 | 179,217 | -0.44(-0.98%) |
Mar 15, 2017 | 44.52 | 44.93 | 44.25 | 44.69 | 179,339 | +0.34(+0.76%) |
Mar 14, 2017 | 44.69 | 44.80 | 44.03 | 44.35 | 163,916 | -0.45(-1.01%) |
Mar 13, 2017 | 44.78 | 45.23 | 44.58 | 44.80 | 206,362 | -0.20(-0.44%) |
Mar 10, 2017 | 45.51 | 45.69 | 44.52 | 45.00 | 175,199 | -0.23(-0.52%) |
Mar 09, 2017 | 44.69 | 45.47 | 44.18 | 45.24 | 291,841 | +0.32(+0.72%) |
Mar 08, 2017 | 45.40 | 45.80 | 44.66 | 44.91 | 142,804 | -0.51(-1.11%) |
Mar 07, 2017 | 45.40 | 45.58 | 44.98 | 45.42 | 106,408 | +0.04(+0.10%) |
Mar 06, 2017 | 45.48 | 45.64 | 44.83 | 45.37 | 156,265 | -0.18(-0.39%) |
Mar 03, 2017 | 46.50 | 46.91 | 45.26 | 45.55 | 136,359 | -0.78(-1.69%) |
Mar 02, 2017 | 47.60 | 47.64 | 45.78 | 46.33 | 270,959 | -1.21(-2.54%) |