Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 40.90 | 41.01 | 40.88 | 41.01 | 4,447 | +0.12(+0.29%) |
May 30, 2017 | 41.00 | 41.05 | 40.89 | 40.89 | 9,736 | -0.03(-0.08%) |
May 26, 2017 | 40.96 | 40.99 | 40.89 | 40.92 | 7,439 | +0.10(+0.24%) |
May 25, 2017 | 40.94 | 40.98 | 40.82 | 40.82 | 24,770 | -0.04(-0.10%) |
May 24, 2017 | 40.80 | 41.05 | 40.78 | 40.86 | 36,654 | +0.09(+0.23%) |
May 23, 2017 | 40.72 | 40.86 | 40.72 | 40.77 | 18,236 | -0.09(-0.21%) |
May 22, 2017 | 40.84 | 40.86 | 40.70 | 40.86 | 4,129 | +0.02(+0.04%) |
May 19, 2017 | 40.81 | 40.84 | 40.73 | 40.84 | 1,192 | -0.02(-0.06%) |
May 18, 2017 | 40.87 | 40.87 | 40.86 | 40.86 | 413 | -0.02(-0.06%) |
May 17, 2017 | 40.94 | 40.94 | 40.85 | 40.89 | 3,068 | +0.20(+0.49%) |
May 16, 2017 | 40.69 | 40.70 | 40.63 | 40.69 | 4,073 | +0.04(+0.10%) |
May 15, 2017 | 40.13 | 40.66 | 40.13 | 40.65 | 52,919 | -0.02(-0.06%) |
May 12, 2017 | 40.67 | 40.68 | 40.63 | 40.67 | 2,066 | +0.10(+0.26%) |
May 11, 2017 | 40.53 | 40.57 | 40.42 | 40.57 | 5,213 | +0.07(+0.18%) |
May 10, 2017 | 40.58 | 40.58 | 40.49 | 40.50 | 8,253 | -0.02(-0.04%) |
May 09, 2017 | 40.52 | 40.52 | 40.48 | 40.51 | 1,839 | -0.04(-0.10%) |
May 08, 2017 | 40.58 | 40.58 | 40.53 | 40.55 | 5,269 | -0.00(-0.01%) |
May 05, 2017 | 40.56 | 40.59 | 40.55 | 40.56 | 12,323 | -0.04(-0.11%) |
May 04, 2017 | 40.48 | 42.10 | 40.46 | 40.60 | 23,005 | -0.02(-0.06%) |
May 03, 2017 | 40.62 | 40.67 | 40.58 | 40.62 | 11,443 | +0.14(+0.36%) |
May 02, 2017 | 40.64 | 40.71 | 40.48 | 40.48 | 12,994 | -0.06(-0.14%) |
May 01, 2017 | 40.54 | 40.54 | 40.53 | 40.54 | 1,346 | -0.01(-0.02%) |
Apr 28, 2017 | 40.47 | 40.56 | 40.45 | 40.54 | 14,499 | +0.02(+0.04%) |
Apr 27, 2017 | 40.45 | 40.53 | 40.42 | 40.53 | 53,686 | +0.04(+0.10%) |
Apr 26, 2017 | 40.44 | 40.49 | 40.41 | 40.49 | 8,140 | +0.02(+0.06%) |
Apr 25, 2017 | 40.44 | 40.46 | 40.41 | 40.46 | 36,078 | -0.04(-0.10%) |
Apr 24, 2017 | 40.45 | 40.51 | 40.45 | 40.51 | 32,199 | -0.09(-0.21%) |
Apr 21, 2017 | 40.64 | 40.64 | 40.41 | 40.59 | 43,885 | +0.01(+0.02%) |
Apr 20, 2017 | 40.60 | 40.60 | 40.58 | 40.58 | 116,783 | -0.02(-0.04%) |
Apr 19, 2017 | 40.60 | 40.62 | 40.59 | 40.60 | 2,862 | +0.01(+0.02%) |
Apr 18, 2017 | 40.66 | 40.72 | 40.59 | 40.59 | 5,185 | +0.11(+0.28%) |
Apr 17, 2017 | 40.57 | 40.65 | 40.48 | 40.48 | 8,133 | -0.07(-0.17%) |
Apr 13, 2017 | 40.54 | 40.55 | 40.54 | 40.55 | 664 | +0.09(+0.23%) |
Apr 12, 2017 | 40.47 | 40.54 | 40.45 | 40.45 | 77,057 | -0.02(-0.04%) |
Apr 11, 2017 | 40.37 | 40.47 | 40.35 | 40.47 | 14,086 | +0.22(+0.54%) |
Apr 10, 2017 | 40.28 | 40.28 | 40.25 | 40.25 | 8,233 | +0.02(+0.06%) |
Apr 07, 2017 | 40.33 | 40.33 | 40.23 | 40.23 | 15,175 | -0.03(-0.08%) |
Apr 06, 2017 | 40.30 | 40.30 | 40.19 | 40.26 | 47,004 | -0.03(-0.08%) |
Apr 05, 2017 | 40.28 | 40.29 | 40.23 | 40.29 | 10,223 | +0.00(+0.00%) |
Apr 04, 2017 | 40.39 | 40.39 | 40.29 | 40.29 | 6,519 | -0.08(-0.20%) |
Apr 03, 2017 | 40.29 | 40.37 | 40.28 | 40.37 | 7,386 | +0.18(+0.44%) |
Mar 31, 2017 | 40.24 | 40.24 | 40.20 | 40.20 | 55,533 | -0.01(-0.02%) |
Mar 30, 2017 | 40.22 | 40.23 | 40.19 | 40.21 | 3,117 | -0.01(-0.02%) |
Mar 29, 2017 | 40.25 | 40.25 | 40.21 | 40.21 | 1,381 | +0.05(+0.11%) |
Mar 28, 2017 | 40.03 | 40.23 | 40.03 | 40.17 | 5,732 | -0.14(-0.35%) |
Mar 27, 2017 | 40.32 | 40.32 | 40.20 | 40.31 | 2,244 | +0.12(+0.29%) |
Mar 24, 2017 | 40.24 | 40.24 | 40.18 | 40.19 | 2,777 | +0.03(+0.07%) |
Mar 23, 2017 | 40.23 | 40.25 | 40.09 | 40.17 | 4,166 | -0.08(-0.20%) |
Mar 22, 2017 | 40.17 | 40.26 | 40.17 | 40.25 | 1,949 | +0.12(+0.30%) |
Mar 21, 2017 | 40.12 | 40.14 | 40.12 | 40.13 | 5,328 | +0.21(+0.52%) |
Mar 20, 2017 | 40.08 | 40.11 | 39.92 | 39.92 | 9,224 | -0.10(-0.24%) |
Mar 17, 2017 | 39.99 | 40.02 | 39.98 | 40.01 | 1,980 | +0.13(+0.32%) |
Mar 16, 2017 | 39.97 | 39.97 | 39.88 | 39.89 | 43,420 | -0.03(-0.08%) |
Mar 15, 2017 | 39.81 | 39.95 | 39.79 | 39.92 | 106,341 | +0.13(+0.32%) |
Mar 14, 2017 | 39.81 | 39.81 | 39.78 | 39.79 | 46,593 | +0.00(+0.00%) |
Mar 13, 2017 | 39.81 | 39.81 | 39.77 | 39.79 | 83,383 | -0.09(-0.22%) |
Mar 10, 2017 | 39.84 | 39.88 | 39.83 | 39.88 | 12,443 | +0.06(+0.14%) |
Mar 09, 2017 | 39.81 | 39.82 | 39.81 | 39.82 | 31,595 | -0.02(-0.06%) |
Mar 08, 2017 | 39.86 | 39.86 | 39.81 | 39.85 | 12,750 | -0.14(-0.35%) |
Mar 07, 2017 | 39.99 | 39.99 | 39.97 | 39.99 | 103,610 | -0.02(-0.05%) |
Mar 06, 2017 | 40.01 | 40.05 | 39.99 | 40.01 | 8,503 | -0.10(-0.24%) |
Mar 03, 2017 | 40.11 | 40.12 | 40.07 | 40.10 | 7,347 | +0.01(+0.02%) |
Mar 02, 2017 | 40.12 | 40.12 | 40.09 | 40.09 | 1,314 | -0.07(-0.18%) |