Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 40.60 | 40.60 | 40.35 | 40.45 | 60,382 | -0.27(-0.67%) |
May 30, 2017 | 40.61 | 40.75 | 40.61 | 40.72 | 13,654 | -0.06(-0.15%) |
May 26, 2017 | 40.71 | 40.84 | 40.67 | 40.78 | 15,127 | +0.07(+0.17%) |
May 25, 2017 | 40.82 | 40.86 | 40.66 | 40.71 | 17,803 | +0.10(+0.25%) |
May 24, 2017 | 40.53 | 40.68 | 40.52 | 40.61 | 19,074 | +0.12(+0.31%) |
May 23, 2017 | 40.48 | 40.52 | 40.44 | 40.49 | 9,317 | +0.10(+0.25%) |
May 22, 2017 | 40.39 | 40.50 | 40.38 | 40.39 | 12,813 | -0.09(-0.21%) |
May 19, 2017 | 40.21 | 40.61 | 40.21 | 40.47 | 18,792 | +0.85(+2.15%) |
May 18, 2017 | 39.46 | 39.95 | 39.46 | 39.62 | 24,540 | -0.67(-1.65%) |
May 17, 2017 | 40.64 | 40.64 | 40.29 | 40.29 | 19,715 | -0.81(-1.96%) |
May 16, 2017 | 41.02 | 41.10 | 40.90 | 41.09 | 17,382 | +0.02(+0.06%) |
May 15, 2017 | 40.90 | 41.07 | 40.83 | 41.07 | 42,688 | +0.40(+0.98%) |
May 12, 2017 | 40.66 | 40.72 | 40.61 | 40.67 | 13,267 | +0.11(+0.26%) |
May 11, 2017 | 40.44 | 40.60 | 40.38 | 40.57 | 40,678 | +0.06(+0.15%) |
May 10, 2017 | 40.41 | 40.53 | 40.40 | 40.51 | 18,398 | +0.26(+0.64%) |
May 09, 2017 | 40.06 | 40.35 | 40.06 | 40.25 | 31,618 | +0.29(+0.72%) |
May 08, 2017 | 40.09 | 40.11 | 39.91 | 39.96 | 17,920 | -0.17(-0.43%) |
May 05, 2017 | 39.82 | 40.13 | 39.82 | 40.13 | 12,760 | +0.34(+0.87%) |
May 04, 2017 | 40.07 | 40.07 | 39.78 | 39.79 | 18,454 | -0.47(-1.16%) |
May 03, 2017 | 40.37 | 40.37 | 40.21 | 40.26 | 18,924 | -0.29(-0.71%) |
May 02, 2017 | 40.41 | 40.59 | 40.41 | 40.54 | 124,038 | +0.22(+0.56%) |
May 01, 2017 | 40.30 | 40.38 | 40.20 | 40.32 | 19,060 | +0.18(+0.46%) |
Apr 28, 2017 | 40.13 | 40.15 | 40.02 | 40.13 | 38,087 | +0.13(+0.32%) |
Apr 27, 2017 | 40.13 | 40.13 | 39.91 | 40.00 | 54,459 | -0.15(-0.38%) |
Apr 26, 2017 | 40.16 | 40.27 | 40.13 | 40.16 | 13,470 | -0.16(-0.38%) |
Apr 25, 2017 | 40.27 | 40.33 | 40.23 | 40.31 | 13,354 | +0.33(+0.82%) |
Apr 24, 2017 | 39.85 | 40.07 | 39.85 | 39.98 | 9,105 | +0.50(+1.27%) |
Apr 21, 2017 | 39.46 | 39.54 | 39.43 | 39.48 | 26,104 | +0.03(+0.08%) |
Apr 20, 2017 | 39.38 | 39.45 | 39.33 | 39.45 | 5,889 | +0.47(+1.21%) |
Apr 19, 2017 | 39.38 | 39.38 | 38.98 | 38.98 | 10,128 | -0.39(-0.98%) |
Apr 18, 2017 | 39.36 | 39.45 | 39.29 | 39.37 | 12,008 | -0.29(-0.74%) |
Apr 17, 2017 | 39.60 | 39.72 | 39.54 | 39.66 | 10,954 | +0.28(+0.71%) |
Apr 13, 2017 | 39.68 | 39.76 | 39.38 | 39.38 | 14,771 | -0.19(-0.49%) |
Apr 12, 2017 | 39.49 | 39.58 | 39.38 | 39.58 | 10,235 | +0.13(+0.34%) |
Apr 11, 2017 | 39.46 | 39.48 | 39.20 | 39.44 | 11,270 | +0.00(+0.00%) |
Apr 10, 2017 | 39.51 | 39.51 | 39.39 | 39.44 | 5,433 | -0.10(-0.25%) |
Apr 07, 2017 | 39.58 | 39.76 | 39.54 | 39.54 | 5,851 | -0.11(-0.28%) |
Apr 06, 2017 | 39.71 | 39.82 | 39.62 | 39.65 | 8,925 | -0.14(-0.35%) |
Apr 05, 2017 | 40.13 | 40.16 | 39.79 | 39.79 | 11,539 | -0.16(-0.41%) |
Apr 04, 2017 | 39.72 | 39.95 | 39.68 | 39.95 | 48,304 | +0.18(+0.45%) |
Apr 03, 2017 | 40.38 | 40.38 | 39.56 | 39.78 | 40,745 | +0.21(+0.53%) |
Mar 31, 2017 | 39.54 | 39.68 | 39.52 | 39.57 | 36,376 | -0.27(-0.69%) |
Mar 30, 2017 | 39.82 | 39.98 | 39.82 | 39.84 | 57,570 | -0.17(-0.42%) |
Mar 29, 2017 | 39.92 | 40.02 | 39.83 | 40.01 | 5,177 | +0.06(+0.16%) |
Mar 28, 2017 | 39.85 | 40.04 | 39.85 | 39.95 | 9,532 | +0.02(+0.04%) |
Mar 27, 2017 | 39.65 | 39.93 | 39.65 | 39.93 | 5,621 | -0.09(-0.21%) |
Mar 24, 2017 | 39.95 | 40.06 | 39.93 | 40.02 | 10,874 | +0.20(+0.51%) |
Mar 23, 2017 | 39.72 | 39.95 | 39.72 | 39.82 | 7,853 | -0.12(-0.31%) |
Mar 22, 2017 | 39.63 | 39.95 | 39.63 | 39.94 | 6,954 | +0.26(+0.64%) |
Mar 21, 2017 | 40.26 | 40.26 | 39.67 | 39.68 | 15,296 | -0.46(-1.15%) |
Mar 20, 2017 | 40.01 | 40.18 | 40.01 | 40.15 | 3,833 | +0.37(+0.93%) |
Mar 17, 2017 | 39.85 | 39.85 | 39.75 | 39.78 | 11,685 | +0.03(+0.08%) |
Mar 16, 2017 | 39.84 | 39.90 | 39.75 | 39.75 | 6,960 | +0.12(+0.31%) |
Mar 15, 2017 | 38.81 | 39.68 | 38.81 | 39.62 | 11,699 | +0.93(+2.40%) |
Mar 14, 2017 | 38.79 | 38.82 | 38.65 | 38.69 | 17,486 | -0.12(-0.32%) |
Mar 13, 2017 | 38.80 | 38.91 | 38.74 | 38.82 | 27,517 | +0.37(+0.97%) |
Mar 10, 2017 | 38.40 | 38.44 | 38.28 | 38.44 | 30,713 | +0.38(+1.00%) |
Mar 09, 2017 | 38.27 | 38.27 | 37.87 | 38.06 | 323,628 | -0.36(-0.93%) |
Mar 08, 2017 | 38.68 | 38.73 | 38.42 | 38.42 | 8,742 | -0.46(-1.19%) |
Mar 07, 2017 | 38.87 | 39.02 | 38.81 | 38.89 | 11,693 | -0.01(-0.02%) |
Mar 06, 2017 | 39.02 | 39.02 | 38.76 | 38.89 | 16,614 | -0.07(-0.18%) |
Mar 03, 2017 | 38.89 | 38.98 | 38.71 | 38.96 | 17,317 | +0.39(+1.01%) |
Mar 02, 2017 | 38.94 | 38.94 | 38.57 | 38.58 | 12,170 | -0.68(-1.74%) |