Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 39.79 | 39.79 | 39.41 | 39.61 | 16,129 | -0.17(-0.42%) |
May 30, 2017 | 39.74 | 40.08 | 39.74 | 39.78 | 15,789 | -0.17(-0.42%) |
May 26, 2017 | 39.69 | 40.08 | 39.69 | 39.95 | 19,195 | -0.18(-0.45%) |
May 25, 2017 | 39.84 | 40.41 | 39.84 | 40.13 | 11,132 | +0.15(+0.37%) |
May 24, 2017 | 40.81 | 41.14 | 39.81 | 39.98 | 26,512 | -0.68(-1.66%) |
May 23, 2017 | 40.47 | 40.86 | 40.30 | 40.66 | 13,070 | +0.08(+0.21%) |
May 22, 2017 | 40.41 | 40.59 | 40.14 | 40.57 | 17,209 | +0.32(+0.80%) |
May 19, 2017 | 40.60 | 40.98 | 40.15 | 40.25 | 33,208 | -0.41(-1.01%) |
May 18, 2017 | 40.38 | 41.19 | 40.31 | 40.66 | 55,963 | +0.39(+0.96%) |
May 17, 2017 | 39.97 | 40.56 | 39.87 | 40.28 | 57,916 | -0.39(-0.97%) |
May 16, 2017 | 41.32 | 41.32 | 40.53 | 40.67 | 16,469 | -0.40(-0.97%) |
May 15, 2017 | 40.57 | 41.13 | 40.57 | 41.07 | 17,305 | +0.50(+1.22%) |
May 12, 2017 | 40.50 | 40.85 | 40.11 | 40.57 | 27,176 | +0.05(+0.11%) |
May 11, 2017 | 41.77 | 41.77 | 40.41 | 40.53 | 28,818 | -1.33(-3.17%) |
May 10, 2017 | 42.10 | 42.37 | 41.66 | 41.86 | 20,436 | -0.28(-0.67%) |
May 09, 2017 | 42.62 | 42.83 | 41.90 | 42.14 | 26,102 | -0.68(-1.60%) |
May 08, 2017 | 43.00 | 43.07 | 42.54 | 42.82 | 16,698 | -0.14(-0.33%) |
May 05, 2017 | 42.23 | 42.96 | 41.82 | 42.96 | 43,995 | +0.86(+2.04%) |
May 04, 2017 | 42.21 | 42.36 | 41.96 | 42.11 | 13,204 | +0.01(+0.02%) |
May 03, 2017 | 42.10 | 42.10 | 41.61 | 42.10 | 23,746 | -0.34(-0.80%) |
May 02, 2017 | 42.21 | 42.69 | 41.93 | 42.44 | 21,904 | +0.08(+0.20%) |
May 01, 2017 | 42.87 | 42.87 | 41.87 | 42.36 | 18,747 | -0.48(-1.11%) |
Apr 28, 2017 | 42.67 | 43.39 | 42.51 | 42.83 | 39,517 | +0.37(+0.86%) |
Apr 27, 2017 | 43.51 | 43.57 | 41.80 | 42.47 | 30,349 | -0.93(-2.15%) |
Apr 26, 2017 | 42.57 | 44.05 | 42.57 | 43.40 | 45,605 | +0.88(+2.06%) |
Apr 25, 2017 | 43.25 | 43.25 | 42.23 | 42.53 | 49,869 | -0.12(-0.27%) |
Apr 24, 2017 | 43.52 | 43.52 | 42.32 | 42.64 | 46,300 | +0.09(+0.21%) |
Apr 21, 2017 | 42.89 | 43.63 | 42.31 | 42.55 | 34,578 | -0.22(-0.51%) |
Apr 20, 2017 | 41.77 | 43.16 | 41.69 | 42.77 | 44,084 | +0.99(+2.38%) |
Apr 19, 2017 | 41.69 | 41.88 | 41.24 | 41.78 | 25,619 | +0.35(+0.86%) |
Apr 18, 2017 | 41.57 | 41.82 | 40.79 | 41.42 | 20,998 | -0.37(-0.88%) |
Apr 17, 2017 | 40.51 | 41.79 | 39.84 | 41.79 | 41,553 | +2.18(+5.52%) |
Apr 13, 2017 | 40.60 | 41.32 | 39.61 | 39.61 | 26,459 | -1.15(-2.81%) |
Apr 12, 2017 | 41.25 | 41.53 | 40.39 | 40.75 | 25,008 | -0.66(-1.60%) |
Apr 11, 2017 | 40.71 | 41.86 | 40.71 | 41.42 | 15,376 | +0.67(+1.64%) |
Apr 10, 2017 | 40.94 | 42.24 | 40.62 | 40.75 | 25,685 | -0.48(-1.16%) |
Apr 07, 2017 | 40.80 | 42.09 | 40.80 | 41.22 | 22,042 | -0.26(-0.64%) |
Apr 06, 2017 | 40.71 | 41.66 | 40.56 | 41.49 | 30,340 | +0.66(+1.63%) |
Apr 05, 2017 | 41.35 | 41.74 | 40.71 | 40.82 | 32,958 | -0.58(-1.40%) |
Apr 04, 2017 | 42.45 | 42.53 | 41.05 | 41.40 | 30,180 | -1.03(-2.43%) |
Apr 03, 2017 | 42.21 | 42.98 | 42.21 | 42.44 | 36,637 | -0.16(-0.38%) |
Mar 31, 2017 | 42.20 | 42.98 | 41.86 | 42.60 | 71,148 | -0.32(-0.74%) |
Mar 30, 2017 | 41.56 | 43.07 | 41.56 | 42.91 | 33,346 | +0.97(+2.30%) |
Mar 29, 2017 | 40.98 | 42.44 | 40.67 | 41.95 | 35,411 | +0.77(+1.88%) |
Mar 28, 2017 | 41.17 | 41.74 | 40.64 | 41.17 | 24,826 | -0.25(-0.61%) |
Mar 27, 2017 | 40.05 | 41.67 | 39.78 | 41.42 | 27,665 | +0.84(+2.06%) |
Mar 24, 2017 | 41.13 | 41.13 | 40.56 | 40.59 | 16,147 | -0.17(-0.41%) |
Mar 23, 2017 | 40.19 | 41.29 | 39.93 | 40.75 | 14,856 | +0.40(+0.99%) |
Mar 22, 2017 | 40.31 | 40.77 | 40.05 | 40.35 | 67,693 | -0.15(-0.37%) |
Mar 21, 2017 | 41.45 | 41.45 | 39.99 | 40.50 | 53,128 | -0.86(-2.09%) |
Mar 20, 2017 | 42.09 | 42.51 | 41.07 | 41.37 | 28,008 | -0.97(-2.28%) |
Mar 17, 2017 | 41.67 | 42.73 | 41.67 | 42.33 | 83,799 | +0.47(+1.12%) |
Mar 16, 2017 | 41.86 | 41.99 | 40.79 | 41.86 | 35,045 | +0.36(+0.87%) |
Mar 15, 2017 | 40.97 | 41.66 | 40.39 | 41.50 | 25,360 | +0.80(+1.96%) |
Mar 14, 2017 | 40.41 | 40.82 | 40.30 | 40.70 | 15,174 | -0.24(-0.60%) |
Mar 13, 2017 | 40.37 | 41.07 | 40.37 | 40.95 | 28,430 | +0.36(+0.89%) |
Mar 10, 2017 | 40.79 | 40.79 | 40.38 | 40.59 | 48,542 | +0.22(+0.54%) |
Mar 09, 2017 | 41.11 | 41.24 | 40.19 | 40.37 | 13,044 | -0.56(-1.37%) |
Mar 08, 2017 | 41.57 | 41.57 | 40.93 | 40.93 | 32,329 | -0.48(-1.15%) |
Mar 07, 2017 | 41.42 | 41.57 | 41.38 | 41.40 | 17,047 | -0.17(-0.40%) |
Mar 06, 2017 | 41.42 | 42.36 | 41.42 | 41.57 | 26,884 | -0.42(-1.00%) |
Mar 03, 2017 | 42.15 | 42.15 | 41.57 | 41.99 | 22,873 | -0.26(-0.63%) |
Mar 02, 2017 | 42.91 | 42.92 | 42.22 | 42.25 | 17,370 | -0.57(-1.34%) |