Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 40.94 | 40.95 | 40.75 | 40.79 | 3,171,225 | -0.01(-0.02%) |
May 30, 2017 | 40.74 | 40.82 | 40.73 | 40.80 | 1,623,683 | -0.06(-0.16%) |
May 26, 2017 | 40.81 | 40.87 | 40.77 | 40.86 | 1,576,698 | -0.06(-0.14%) |
May 25, 2017 | 40.97 | 41.04 | 40.88 | 40.92 | 1,750,756 | +0.01(+0.02%) |
May 24, 2017 | 40.78 | 40.91 | 40.73 | 40.91 | 1,438,769 | +0.09(+0.22%) |
May 23, 2017 | 40.91 | 40.93 | 40.77 | 40.82 | 5,125,027 | -0.01(-0.02%) |
May 22, 2017 | 40.82 | 40.88 | 40.77 | 40.83 | 2,131,027 | +0.07(+0.18%) |
May 19, 2017 | 40.57 | 40.79 | 40.56 | 40.76 | 1,917,571 | +0.55(+1.37%) |
May 18, 2017 | 40.09 | 40.31 | 40.00 | 40.21 | 3,941,406 | -0.13(-0.32%) |
May 17, 2017 | 40.64 | 40.64 | 40.32 | 40.34 | 2,790,883 | -0.49(-1.19%) |
May 16, 2017 | 40.85 | 40.86 | 40.77 | 40.82 | 2,603,308 | +0.16(+0.40%) |
May 15, 2017 | 40.54 | 40.66 | 40.54 | 40.66 | 2,257,629 | +0.26(+0.64%) |
May 12, 2017 | 40.24 | 40.40 | 40.24 | 40.40 | 1,448,759 | +0.20(+0.50%) |
May 11, 2017 | 40.14 | 40.22 | 40.05 | 40.20 | 1,910,201 | -0.04(-0.10%) |
May 10, 2017 | 40.20 | 40.26 | 40.15 | 40.24 | 1,583,072 | +0.08(+0.20%) |
May 09, 2017 | 40.17 | 40.22 | 40.09 | 40.16 | 2,965,628 | +0.02(+0.04%) |
May 08, 2017 | 40.17 | 40.21 | 40.10 | 40.14 | 2,105,832 | -0.21(-0.52%) |
May 05, 2017 | 39.97 | 40.35 | 39.96 | 40.35 | 1,573,331 | +0.39(+0.97%) |
May 04, 2017 | 39.89 | 39.97 | 39.80 | 39.96 | 1,391,206 | +0.16(+0.41%) |
May 03, 2017 | 39.82 | 39.87 | 39.73 | 39.80 | 1,509,739 | -0.14(-0.35%) |
May 02, 2017 | 39.84 | 39.95 | 39.81 | 39.94 | 1,575,799 | +0.25(+0.63%) |
May 01, 2017 | 39.75 | 39.79 | 39.66 | 39.69 | 2,068,135 | +0.11(+0.27%) |
Apr 28, 2017 | 39.62 | 39.62 | 39.56 | 39.58 | 1,535,997 | +0.00(+0.00%) |
Apr 27, 2017 | 39.66 | 39.66 | 39.49 | 39.58 | 1,505,245 | -0.02(-0.04%) |
Apr 26, 2017 | 39.65 | 39.75 | 39.60 | 39.60 | 4,026,603 | -0.13(-0.33%) |
Apr 25, 2017 | 39.65 | 39.77 | 39.62 | 39.73 | 1,735,479 | +0.28(+0.72%) |
Apr 24, 2017 | 39.35 | 39.48 | 39.35 | 39.45 | 2,175,841 | +0.81(+2.10%) |
Apr 21, 2017 | 38.61 | 38.65 | 38.55 | 38.63 | 1,307,789 | +0.02(+0.04%) |
Apr 20, 2017 | 38.60 | 38.68 | 38.59 | 38.62 | 1,483,573 | +0.35(+0.91%) |
Apr 19, 2017 | 38.52 | 38.53 | 38.25 | 38.27 | 1,466,363 | -0.19(-0.51%) |
Apr 18, 2017 | 38.43 | 38.51 | 38.31 | 38.46 | 1,970,564 | -0.28(-0.71%) |
Apr 17, 2017 | 38.61 | 38.75 | 38.59 | 38.74 | 1,576,677 | +0.32(+0.84%) |
Apr 13, 2017 | 38.56 | 38.61 | 38.42 | 38.42 | 1,317,244 | -0.28(-0.71%) |
Apr 12, 2017 | 38.64 | 38.70 | 38.51 | 38.69 | 2,089,770 | +0.05(+0.13%) |
Apr 11, 2017 | 38.65 | 38.67 | 38.39 | 38.64 | 2,324,495 | +0.12(+0.32%) |
Apr 10, 2017 | 38.53 | 38.59 | 38.47 | 38.52 | 1,286,495 | -0.06(-0.15%) |
Apr 07, 2017 | 38.55 | 38.67 | 38.54 | 38.58 | 1,949,691 | -0.05(-0.13%) |
Apr 06, 2017 | 38.63 | 38.69 | 38.56 | 38.63 | 3,112,355 | +0.01(+0.02%) |
Apr 05, 2017 | 38.82 | 38.93 | 38.62 | 38.62 | 2,845,896 | -0.19(-0.50%) |
Apr 04, 2017 | 38.66 | 38.82 | 38.60 | 38.81 | 2,475,570 | +0.03(+0.08%) |
Apr 03, 2017 | 38.78 | 38.80 | 38.51 | 38.78 | 3,366,765 | +0.01(+0.02%) |
Mar 31, 2017 | 38.72 | 38.86 | 38.69 | 38.77 | 1,471,987 | -0.13(-0.33%) |
Mar 30, 2017 | 38.94 | 39.03 | 38.88 | 38.90 | 1,612,036 | -0.15(-0.39%) |
Mar 29, 2017 | 38.89 | 39.06 | 38.86 | 39.06 | 1,889,581 | +0.06(+0.17%) |
Mar 28, 2017 | 38.89 | 39.06 | 38.87 | 38.99 | 2,346,557 | +0.12(+0.31%) |
Mar 27, 2017 | 38.69 | 38.89 | 38.63 | 38.87 | 1,846,831 | +0.07(+0.19%) |
Mar 24, 2017 | 38.76 | 38.86 | 38.72 | 38.80 | 1,880,667 | +0.11(+0.27%) |
Mar 23, 2017 | 38.55 | 38.78 | 38.53 | 38.69 | 2,179,938 | +0.06(+0.15%) |
Mar 22, 2017 | 38.46 | 38.64 | 38.41 | 38.63 | 2,765,826 | +0.10(+0.26%) |
Mar 21, 2017 | 39.08 | 39.11 | 38.53 | 38.53 | 2,376,793 | -0.27(-0.69%) |
Mar 20, 2017 | 38.79 | 38.91 | 38.74 | 38.80 | 2,029,029 | +0.03(+0.08%) |
Mar 17, 2017 | 38.79 | 38.84 | 38.70 | 38.77 | 1,746,260 | +0.02(+0.06%) |
Mar 16, 2017 | 38.74 | 38.78 | 38.66 | 38.74 | 2,067,524 | +0.24(+0.63%) |
Mar 15, 2017 | 37.99 | 38.53 | 37.98 | 38.50 | 2,165,478 | +0.62(+1.64%) |
Mar 14, 2017 | 37.92 | 37.95 | 37.84 | 37.88 | 1,166,006 | -0.28(-0.74%) |
Mar 13, 2017 | 38.06 | 38.16 | 38.06 | 38.16 | 2,174,433 | +0.24(+0.64%) |
Mar 10, 2017 | 37.88 | 37.94 | 37.79 | 37.92 | 2,241,781 | +0.31(+0.82%) |
Mar 09, 2017 | 37.61 | 37.65 | 37.49 | 37.61 | 3,207,709 | +0.04(+0.11%) |
Mar 08, 2017 | 37.75 | 37.77 | 37.56 | 37.57 | 3,042,340 | -0.19(-0.51%) |
Mar 07, 2017 | 37.78 | 37.85 | 37.70 | 37.77 | 1,589,786 | -0.09(-0.23%) |
Mar 06, 2017 | 37.86 | 37.86 | 37.76 | 37.86 | 1,824,711 | -0.09(-0.23%) |
Mar 03, 2017 | 37.78 | 37.97 | 37.73 | 37.94 | 2,683,718 | +0.20(+0.54%) |
Mar 02, 2017 | 37.87 | 37.87 | 37.72 | 37.74 | 2,192,232 | -0.32(-0.83%) |