Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 41.05 | 41.05 | 39.87 | 39.95 | 21,916 | +0.01(+0.02%) |
May 30, 2017 | 39.92 | 39.97 | 39.87 | 39.94 | 43,422 | +0.07(+0.18%) |
May 26, 2017 | 39.92 | 39.92 | 39.87 | 39.87 | 24,802 | -0.01(-0.04%) |
May 25, 2017 | 39.84 | 39.90 | 39.80 | 39.89 | 70,403 | +0.09(+0.22%) |
May 24, 2017 | 39.79 | 39.91 | 39.77 | 39.80 | 27,832 | -0.03(-0.08%) |
May 23, 2017 | 39.93 | 39.93 | 39.83 | 39.83 | 34,539 | -0.04(-0.10%) |
May 22, 2017 | 39.89 | 39.90 | 39.85 | 39.87 | 175,452 | -0.02(-0.04%) |
May 19, 2017 | 39.90 | 39.91 | 39.82 | 39.89 | 34,601 | +0.02(+0.04%) |
May 18, 2017 | 40.01 | 40.01 | 39.83 | 39.87 | 59,108 | -0.09(-0.23%) |
May 17, 2017 | 39.90 | 39.97 | 39.80 | 39.96 | 40,110 | +0.20(+0.51%) |
May 16, 2017 | 39.73 | 39.78 | 39.65 | 39.76 | 45,513 | +0.05(+0.12%) |
May 15, 2017 | 39.70 | 39.74 | 39.69 | 39.71 | 23,472 | +0.02(+0.06%) |
May 12, 2017 | 39.63 | 39.71 | 39.63 | 39.69 | 37,989 | +0.15(+0.38%) |
May 11, 2017 | 39.48 | 39.54 | 39.46 | 39.54 | 30,689 | +0.03(+0.08%) |
May 10, 2017 | 39.55 | 39.65 | 39.45 | 39.51 | 55,015 | +0.06(+0.14%) |
May 09, 2017 | 39.50 | 39.50 | 39.40 | 39.45 | 47,419 | -0.09(-0.22%) |
May 08, 2017 | 39.58 | 39.58 | 39.48 | 39.54 | 42,325 | -0.05(-0.12%) |
May 05, 2017 | 39.58 | 39.60 | 39.53 | 39.59 | 15,660 | +0.01(+0.02%) |
May 04, 2017 | 39.60 | 39.60 | 39.51 | 39.58 | 77,274 | -0.07(-0.18%) |
May 03, 2017 | 39.71 | 39.73 | 39.61 | 39.65 | 25,314 | +0.03(+0.08%) |
May 02, 2017 | 39.59 | 39.91 | 39.58 | 39.62 | 89,430 | -0.00(-0.01%) |
May 01, 2017 | 39.70 | 39.73 | 39.56 | 39.62 | 80,627 | -0.08(-0.19%) |
Apr 28, 2017 | 39.62 | 39.70 | 39.55 | 39.70 | 32,871 | -0.01(-0.02%) |
Apr 27, 2017 | 39.64 | 39.72 | 39.60 | 39.70 | 40,934 | +0.09(+0.24%) |
Apr 26, 2017 | 39.59 | 39.66 | 39.50 | 39.61 | 48,277 | -0.05(-0.13%) |
Apr 25, 2017 | 39.64 | 39.72 | 39.59 | 39.66 | 69,457 | -0.02(-0.04%) |
Apr 24, 2017 | 39.66 | 39.74 | 39.65 | 39.68 | 52,503 | -0.06(-0.14%) |
Apr 21, 2017 | 39.77 | 39.80 | 39.71 | 39.73 | 46,473 | +0.04(+0.09%) |
Apr 20, 2017 | 39.75 | 39.75 | 39.68 | 39.70 | 29,668 | -0.08(-0.19%) |
Apr 19, 2017 | 39.84 | 39.84 | 39.71 | 39.77 | 46,212 | -0.06(-0.14%) |
Apr 18, 2017 | 39.78 | 39.86 | 39.75 | 39.83 | 39,848 | +0.10(+0.26%) |
Apr 17, 2017 | 39.74 | 39.79 | 39.61 | 39.72 | 63,828 | -0.04(-0.09%) |
Apr 13, 2017 | 39.63 | 39.84 | 39.60 | 39.76 | 78,532 | +0.16(+0.41%) |
Apr 12, 2017 | 39.54 | 39.61 | 39.51 | 39.60 | 47,850 | +0.07(+0.17%) |
Apr 11, 2017 | 39.52 | 39.60 | 39.51 | 39.53 | 35,912 | +0.07(+0.17%) |
Apr 10, 2017 | 39.49 | 39.54 | 39.42 | 39.46 | 78,584 | +0.06(+0.14%) |
Apr 07, 2017 | 39.57 | 39.57 | 39.41 | 39.41 | 33,999 | -0.10(-0.26%) |
Apr 06, 2017 | 39.49 | 39.54 | 39.39 | 39.51 | 74,482 | +0.02(+0.06%) |
Apr 05, 2017 | 39.41 | 39.49 | 39.38 | 39.49 | 65,760 | +0.01(+0.02%) |
Apr 04, 2017 | 39.50 | 39.50 | 39.43 | 39.48 | 43,158 | -0.02(-0.04%) |
Apr 03, 2017 | 39.45 | 39.50 | 39.38 | 39.50 | 46,122 | +0.13(+0.32%) |
Mar 31, 2017 | 39.33 | 39.37 | 39.28 | 39.37 | 47,714 | +0.04(+0.10%) |
Mar 30, 2017 | 39.45 | 39.45 | 39.26 | 39.33 | 47,999 | -0.02(-0.04%) |
Mar 29, 2017 | 39.35 | 39.35 | 39.23 | 39.35 | 52,766 | +0.04(+0.09%) |
Mar 28, 2017 | 39.41 | 39.41 | 39.18 | 39.31 | 34,439 | +0.01(+0.02%) |
Mar 27, 2017 | 39.39 | 39.39 | 39.26 | 39.30 | 40,685 | -0.01(-0.02%) |
Mar 24, 2017 | 39.29 | 39.32 | 39.20 | 39.31 | 39,802 | +0.11(+0.28%) |
Mar 23, 2017 | 39.32 | 39.32 | 39.16 | 39.20 | 39,759 | -0.10(-0.26%) |
Mar 22, 2017 | 39.32 | 39.33 | 39.25 | 39.30 | 143,918 | +0.01(+0.02%) |
Mar 21, 2017 | 39.21 | 39.29 | 39.10 | 39.29 | 51,157 | +0.14(+0.36%) |
Mar 20, 2017 | 39.36 | 39.36 | 39.01 | 39.15 | 65,041 | +0.02(+0.04%) |
Mar 17, 2017 | 38.99 | 39.16 | 38.99 | 39.13 | 50,089 | +0.09(+0.22%) |
Mar 16, 2017 | 39.02 | 39.06 | 38.95 | 39.05 | 25,372 | +0.09(+0.22%) |
Mar 15, 2017 | 38.85 | 39.06 | 38.79 | 38.96 | 36,281 | +0.18(+0.47%) |
Mar 14, 2017 | 38.77 | 38.90 | 38.76 | 38.78 | 59,053 | -0.12(-0.30%) |
Mar 13, 2017 | 38.91 | 38.97 | 38.84 | 38.90 | 58,693 | -0.06(-0.14%) |
Mar 10, 2017 | 38.85 | 38.99 | 38.84 | 38.95 | 39,122 | +0.07(+0.18%) |
Mar 09, 2017 | 38.94 | 38.97 | 38.88 | 38.88 | 48,841 | -0.14(-0.36%) |
Mar 08, 2017 | 39.08 | 39.08 | 39.02 | 39.02 | 42,924 | -0.13(-0.32%) |
Mar 07, 2017 | 39.17 | 39.21 | 39.15 | 39.15 | 30,801 | -0.06(-0.14%) |
Mar 06, 2017 | 39.28 | 39.28 | 39.21 | 39.21 | 37,904 | -0.05(-0.12%) |
Mar 03, 2017 | 39.26 | 39.29 | 39.17 | 39.25 | 34,961 | +0.04(+0.10%) |
Mar 02, 2017 | 39.28 | 39.28 | 39.17 | 39.21 | 28,253 | -0.05(-0.12%) |