Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 39.74 | 40.02 | 39.63 | 39.78 | 3,267 | +0.27(+0.68%) |
May 30, 2017 | 39.70 | 39.77 | 39.43 | 39.51 | 22,352 | -0.18(-0.47%) |
May 26, 2017 | 39.76 | 39.76 | 39.70 | 39.70 | 654 | +0.36(+0.92%) |
May 24, 2017 | 39.33 | 39.33 | 39.33 | 11 | -0.39(-0.98%) | |
May 23, 2017 | 39.55 | 39.72 | 39.55 | 39.72 | 1,964 | +0.35(+0.89%) |
May 22, 2017 | 39.05 | 39.40 | 39.01 | 39.37 | 2,474 | +0.23(+0.59%) |
May 19, 2017 | 38.78 | 40.02 | 38.78 | 39.14 | 1,414 | +0.37(+0.95%) |
May 18, 2017 | 39.00 | 39.00 | 38.77 | 38.77 | 737 | -0.16(-0.40%) |
May 17, 2017 | 39.30 | 39.30 | 38.87 | 38.93 | 3,299 | -0.66(-1.68%) |
May 16, 2017 | 39.45 | 39.59 | 39.45 | 39.59 | 718 | +0.16(+0.40%) |
May 12, 2017 | 39.44 | 39.44 | 39.44 | 1 | +0.01(+0.02%) | |
May 11, 2017 | 40.67 | 40.94 | 39.15 | 39.43 | 4,777 | -0.64(-1.60%) |
May 10, 2017 | 40.07 | 40.07 | 39.89 | 40.07 | 658 | +0.15(+0.38%) |
May 09, 2017 | 40.03 | 40.06 | 39.92 | 39.92 | 1,404 | -1.02(-2.50%) |
May 05, 2017 | 40.94 | 40.94 | 40.94 | 197 | +1.36(+3.44%) | |
May 03, 2017 | 39.58 | 39.58 | 39.58 | 1 | -0.89(-2.20%) | |
May 02, 2017 | 40.56 | 40.56 | 40.35 | 40.47 | 8,372 | +0.48(+1.21%) |
May 01, 2017 | 40.62 | 41.33 | 39.97 | 39.99 | 4,156 | +0.13(+0.32%) |
Apr 28, 2017 | 41.35 | 41.35 | 39.86 | 39.86 | 4,145 | -0.54(-1.33%) |
Apr 27, 2017 | 41.04 | 41.04 | 40.40 | 40.40 | 6,289 | +0.21(+0.52%) |
Apr 26, 2017 | 39.82 | 40.53 | 39.82 | 40.19 | 1,459 | -0.18(-0.45%) |
Apr 25, 2017 | 40.42 | 40.43 | 40.12 | 40.37 | 23,291 | +0.38(+0.95%) |
Apr 24, 2017 | 41.00 | 41.00 | 39.54 | 39.99 | 8,267 | +1.45(+3.75%) |
Apr 21, 2017 | 38.58 | 38.60 | 38.54 | 38.54 | 2,000 | +0.04(+0.10%) |
Apr 20, 2017 | 38.41 | 38.71 | 38.41 | 38.51 | 3,638 | +0.71(+1.88%) |
Apr 19, 2017 | 37.80 | 37.80 | 37.80 | 37.80 | 391 | -0.10(-0.26%) |
Apr 18, 2017 | 37.74 | 37.90 | 37.74 | 37.90 | 11,074 | +0.27(+0.71%) |
Apr 17, 2017 | 37.63 | 37.63 | 37.63 | 37.63 | 193 | -0.22(-0.58%) |
Apr 13, 2017 | 37.74 | 37.98 | 37.74 | 37.85 | 5,047 | -0.05(-0.12%) |
Apr 12, 2017 | 38.12 | 38.12 | 37.82 | 37.90 | 2,280 | -0.47(-1.22%) |
Apr 11, 2017 | 38.08 | 38.38 | 38.02 | 38.36 | 111,862 | +0.02(+0.06%) |
Apr 10, 2017 | 39.22 | 39.22 | 38.16 | 38.34 | 4,404 | -0.03(-0.07%) |
Apr 07, 2017 | 38.60 | 38.60 | 38.13 | 38.36 | 1,051 | +0.30(+0.80%) |
Apr 06, 2017 | 38.10 | 38.26 | 37.88 | 38.06 | 4,035 | +0.01(+0.02%) |
Apr 05, 2017 | 38.00 | 38.05 | 37.63 | 38.05 | 9,590 | -0.30(-0.79%) |
Apr 04, 2017 | 38.41 | 38.41 | 38.36 | 38.36 | 280 | -0.01(-0.02%) |
Apr 03, 2017 | 38.79 | 38.87 | 37.92 | 38.36 | 8,347 | -0.31(-0.81%) |
Mar 31, 2017 | 38.61 | 38.74 | 38.61 | 38.68 | 1,893 | +0.27(+0.71%) |
Mar 30, 2017 | 38.30 | 38.55 | 38.28 | 38.40 | 6,185 | +0.11(+0.30%) |
Mar 29, 2017 | 37.94 | 38.55 | 37.94 | 38.29 | 2,688 | +0.13(+0.33%) |
Mar 28, 2017 | 37.83 | 38.23 | 37.82 | 38.16 | 13,380 | +0.22(+0.59%) |
Mar 27, 2017 | 39.36 | 39.36 | 37.36 | 37.94 | 18,821 | +0.18(+0.46%) |
Mar 24, 2017 | 37.40 | 37.96 | 37.40 | 37.77 | 1,038 | -0.54(-1.42%) |
Mar 23, 2017 | 37.59 | 38.31 | 37.59 | 38.31 | 1,125 | +0.93(+2.48%) |
Mar 22, 2017 | 37.90 | 37.90 | 37.38 | 37.38 | 1,984 | -0.96(-2.49%) |
Mar 21, 2017 | 38.72 | 38.72 | 38.22 | 38.34 | 2,070 | +0.20(+0.53%) |
Mar 20, 2017 | 38.09 | 38.31 | 38.09 | 38.14 | 2,639 | +0.15(+0.39%) |
Mar 17, 2017 | 38.75 | 38.75 | 37.93 | 37.99 | 3,480 | -0.09(-0.24%) |
Mar 16, 2017 | 37.85 | 38.19 | 37.85 | 38.08 | 4,377 | +0.20(+0.54%) |
Mar 15, 2017 | 37.87 | 38.10 | 37.20 | 37.88 | 7,882 | +0.79(+2.14%) |
Mar 14, 2017 | 37.09 | 37.21 | 37.06 | 37.08 | 7,204 | -0.54(-1.42%) |
Mar 13, 2017 | 37.60 | 37.96 | 37.39 | 37.62 | 17,344 | +0.17(+0.44%) |
Mar 10, 2017 | 37.16 | 37.82 | 37.16 | 37.45 | 18,862 | +0.48(+1.30%) |
Mar 09, 2017 | 37.07 | 37.37 | 36.97 | 36.97 | 25,170 | -0.18(-0.50%) |
Mar 08, 2017 | 37.29 | 37.30 | 37.09 | 37.16 | 52,089 | -0.09(-0.24%) |
Mar 07, 2017 | 37.39 | 37.52 | 37.13 | 37.25 | 8,854 | -0.01(-0.03%) |
Mar 06, 2017 | 37.62 | 37.66 | 37.24 | 37.26 | 12,115 | -0.28(-0.74%) |
Mar 03, 2017 | 37.54 | 37.73 | 37.41 | 37.54 | 12,699 | -0.07(-0.20%) |
Mar 02, 2017 | 37.98 | 38.11 | 37.50 | 37.61 | 25,473 | -0.66(-1.74%) |