Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 41.02 | 41.03 | 40.82 | 40.86 | 76,973 | +0.08(+0.19%) |
May 30, 2017 | 40.75 | 40.81 | 40.71 | 40.78 | 43,995 | -0.04(-0.10%) |
May 26, 2017 | 40.81 | 40.84 | 40.75 | 40.82 | 308,910 | -0.19(-0.45%) |
May 25, 2017 | 41.01 | 41.09 | 40.95 | 41.01 | 51,050 | -0.04(-0.09%) |
May 24, 2017 | 40.95 | 41.05 | 40.88 | 41.05 | 70,550 | +0.03(+0.08%) |
May 23, 2017 | 41.13 | 41.14 | 40.96 | 41.02 | 85,463 | +0.02(+0.04%) |
May 22, 2017 | 41.05 | 41.06 | 40.92 | 41.00 | 51,645 | +0.08(+0.19%) |
May 19, 2017 | 40.82 | 40.94 | 40.75 | 40.92 | 62,384 | +0.44(+1.09%) |
May 18, 2017 | 40.34 | 40.50 | 40.27 | 40.48 | 74,227 | +0.05(+0.13%) |
May 17, 2017 | 40.71 | 40.71 | 40.42 | 40.43 | 65,931 | -0.47(-1.16%) |
May 16, 2017 | 40.87 | 40.90 | 40.81 | 40.90 | 94,583 | +0.33(+0.80%) |
May 15, 2017 | 40.53 | 40.60 | 40.50 | 40.57 | 110,884 | +0.24(+0.60%) |
May 12, 2017 | 40.24 | 40.36 | 40.20 | 40.33 | 32,177 | +0.19(+0.48%) |
May 11, 2017 | 40.05 | 40.14 | 39.97 | 40.14 | 38,596 | -0.09(-0.21%) |
May 10, 2017 | 40.18 | 40.23 | 40.14 | 40.23 | 81,050 | +0.08(+0.19%) |
May 09, 2017 | 40.23 | 40.24 | 40.06 | 40.15 | 49,260 | -0.05(-0.12%) |
May 08, 2017 | 40.21 | 40.22 | 40.10 | 40.19 | 126,128 | -0.31(-0.77%) |
May 05, 2017 | 40.08 | 40.50 | 40.08 | 40.50 | 35,907 | +0.43(+1.06%) |
May 04, 2017 | 39.83 | 40.11 | 39.80 | 40.08 | 31,041 | +0.38(+0.96%) |
May 03, 2017 | 39.67 | 39.76 | 39.63 | 39.70 | 31,742 | -0.16(-0.41%) |
May 02, 2017 | 39.70 | 39.86 | 39.67 | 39.86 | 58,891 | +0.29(+0.73%) |
May 01, 2017 | 39.56 | 39.68 | 39.56 | 39.57 | 76,894 | +0.11(+0.28%) |
Apr 28, 2017 | 39.53 | 39.53 | 39.43 | 39.47 | 68,116 | +0.00(+0.00%) |
Apr 27, 2017 | 39.50 | 39.51 | 39.37 | 39.47 | 34,440 | -0.02(-0.06%) |
Apr 26, 2017 | 39.47 | 39.59 | 39.44 | 39.49 | 38,328 | -0.09(-0.22%) |
Apr 25, 2017 | 39.49 | 39.60 | 39.43 | 39.57 | 48,279 | +0.25(+0.63%) |
Apr 24, 2017 | 39.16 | 39.33 | 39.16 | 39.33 | 120,097 | +1.07(+2.80%) |
Apr 21, 2017 | 38.27 | 38.31 | 38.19 | 38.25 | 30,155 | -0.05(-0.13%) |
Apr 20, 2017 | 38.32 | 38.38 | 38.27 | 38.30 | 29,617 | +0.34(+0.89%) |
Apr 19, 2017 | 38.17 | 38.19 | 37.93 | 37.97 | 37,100 | -0.12(-0.31%) |
Apr 18, 2017 | 38.08 | 38.16 | 37.95 | 38.08 | 48,864 | -0.31(-0.81%) |
Apr 17, 2017 | 38.25 | 38.40 | 38.25 | 38.39 | 42,611 | +0.27(+0.71%) |
Apr 13, 2017 | 38.22 | 38.28 | 38.12 | 38.12 | 33,329 | -0.32(-0.82%) |
Apr 12, 2017 | 38.43 | 38.46 | 38.29 | 38.44 | 48,838 | -0.03(-0.08%) |
Apr 11, 2017 | 38.46 | 38.47 | 38.23 | 38.47 | 37,951 | +0.19(+0.49%) |
Apr 10, 2017 | 38.24 | 38.36 | 38.24 | 38.29 | 44,290 | +0.01(+0.02%) |
Apr 07, 2017 | 38.25 | 38.38 | 38.23 | 38.28 | 40,596 | -0.09(-0.22%) |
Apr 06, 2017 | 38.34 | 38.43 | 38.29 | 38.36 | 73,209 | +0.03(+0.08%) |
Apr 05, 2017 | 38.51 | 38.55 | 38.30 | 38.33 | 39,565 | -0.13(-0.34%) |
Apr 04, 2017 | 38.40 | 38.49 | 38.31 | 38.46 | 40,461 | +0.02(+0.04%) |
Apr 03, 2017 | 38.50 | 38.52 | 38.23 | 38.45 | 34,599 | -0.13(-0.34%) |
Mar 31, 2017 | 38.56 | 38.70 | 38.51 | 38.58 | 70,316 | -0.07(-0.18%) |
Mar 30, 2017 | 38.75 | 38.80 | 38.65 | 38.65 | 50,047 | -0.12(-0.32%) |
Mar 29, 2017 | 38.66 | 38.78 | 38.60 | 38.77 | 88,388 | -0.01(-0.02%) |
Mar 28, 2017 | 38.67 | 38.86 | 38.67 | 38.78 | 51,894 | +0.13(+0.34%) |
Mar 27, 2017 | 38.47 | 38.71 | 38.47 | 38.65 | 74,236 | +0.13(+0.34%) |
Mar 24, 2017 | 38.46 | 38.60 | 38.46 | 38.52 | 56,171 | +0.07(+0.18%) |
Mar 23, 2017 | 38.26 | 38.55 | 38.26 | 38.45 | 98,837 | +0.05(+0.14%) |
Mar 22, 2017 | 38.24 | 38.42 | 38.24 | 38.40 | 52,013 | -0.02(-0.06%) |
Mar 21, 2017 | 38.87 | 38.87 | 38.38 | 38.42 | 56,979 | -0.12(-0.31%) |
Mar 20, 2017 | 38.56 | 38.66 | 38.48 | 38.54 | 146,013 | -0.02(-0.05%) |
Mar 17, 2017 | 38.55 | 38.64 | 38.48 | 38.56 | 48,287 | +0.11(+0.28%) |
Mar 16, 2017 | 38.41 | 38.48 | 38.37 | 38.45 | 38,259 | +0.16(+0.42%) |
Mar 15, 2017 | 37.82 | 38.29 | 37.77 | 38.29 | 86,621 | +0.56(+1.47%) |
Mar 14, 2017 | 37.78 | 37.78 | 37.67 | 37.73 | 53,784 | -0.27(-0.71%) |
Mar 13, 2017 | 37.93 | 38.02 | 37.93 | 38.00 | 40,437 | +0.12(+0.33%) |
Mar 10, 2017 | 37.81 | 37.89 | 37.74 | 37.88 | 78,856 | +0.34(+0.91%) |
Mar 09, 2017 | 37.50 | 37.58 | 37.41 | 37.54 | 129,914 | +0.17(+0.45%) |
Mar 08, 2017 | 37.56 | 37.56 | 37.35 | 37.37 | 40,601 | -0.18(-0.48%) |
Mar 07, 2017 | 37.56 | 37.61 | 37.46 | 37.55 | 37,969 | -0.12(-0.32%) |
Mar 06, 2017 | 37.61 | 37.68 | 37.55 | 37.67 | 43,406 | -0.12(-0.33%) |
Mar 03, 2017 | 37.59 | 37.82 | 37.55 | 37.79 | 124,410 | +0.29(+0.76%) |
Mar 02, 2017 | 37.52 | 37.59 | 37.48 | 37.51 | 54,480 | -0.19(-0.49%) |