Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 40.60 | 40.60 | 40.42 | 40.53 | 37,277 | +0.00(+0.00%) |
May 30, 2017 | 40.43 | 40.54 | 40.43 | 40.53 | 86,457 | +0.04(+0.09%) |
May 26, 2017 | 40.46 | 40.53 | 40.45 | 40.49 | 35,778 | +0.03(+0.08%) |
May 25, 2017 | 40.35 | 40.50 | 40.35 | 40.46 | 36,020 | +0.20(+0.50%) |
May 24, 2017 | 40.22 | 40.26 | 40.12 | 40.26 | 78,640 | +0.13(+0.32%) |
May 23, 2017 | 40.15 | 40.15 | 40.05 | 40.13 | 64,286 | +0.11(+0.27%) |
May 22, 2017 | 39.87 | 40.09 | 39.87 | 40.03 | 76,815 | +0.20(+0.51%) |
May 19, 2017 | 39.72 | 39.96 | 39.72 | 39.82 | 62,756 | +0.25(+0.63%) |
May 18, 2017 | 39.51 | 39.73 | 39.42 | 39.57 | 92,808 | +0.02(+0.05%) |
May 17, 2017 | 39.93 | 39.98 | 39.51 | 39.55 | 154,146 | -0.64(-1.58%) |
May 16, 2017 | 40.23 | 40.23 | 40.07 | 40.19 | 66,566 | +0.05(+0.14%) |
May 15, 2017 | 39.96 | 40.16 | 39.96 | 40.13 | 34,869 | +0.24(+0.60%) |
May 12, 2017 | 40.01 | 40.01 | 39.89 | 39.89 | 35,230 | -0.14(-0.35%) |
May 11, 2017 | 40.10 | 40.10 | 39.87 | 40.03 | 64,911 | -0.11(-0.28%) |
May 10, 2017 | 40.11 | 40.19 | 40.06 | 40.15 | 54,054 | +0.03(+0.08%) |
May 09, 2017 | 40.19 | 40.19 | 40.05 | 40.12 | 89,780 | -0.01(-0.02%) |
May 08, 2017 | 40.14 | 40.14 | 40.05 | 40.13 | 19,111 | -0.07(-0.18%) |
May 05, 2017 | 40.10 | 40.20 | 40.03 | 40.20 | 54,996 | +0.15(+0.37%) |
May 04, 2017 | 39.99 | 40.05 | 39.91 | 40.05 | 150,642 | +0.03(+0.07%) |
May 03, 2017 | 40.03 | 40.03 | 39.88 | 40.02 | 41,688 | -0.01(-0.03%) |
May 02, 2017 | 40.14 | 40.14 | 40.00 | 40.03 | 54,384 | -0.06(-0.16%) |
May 01, 2017 | 40.08 | 40.15 | 40.00 | 40.10 | 44,703 | +0.09(+0.22%) |
Apr 28, 2017 | 40.18 | 40.18 | 39.98 | 40.01 | 28,340 | -0.05(-0.11%) |
Apr 27, 2017 | 40.03 | 40.10 | 39.98 | 40.06 | 61,097 | +0.06(+0.15%) |
Apr 26, 2017 | 40.03 | 40.18 | 39.98 | 40.00 | 147,442 | -0.05(-0.11%) |
Apr 25, 2017 | 39.88 | 40.09 | 39.81 | 40.04 | 61,493 | +0.33(+0.84%) |
Apr 24, 2017 | 39.72 | 39.79 | 39.67 | 39.71 | 42,053 | +0.37(+0.94%) |
Apr 21, 2017 | 39.39 | 39.41 | 39.31 | 39.34 | 36,443 | -0.10(-0.24%) |
Apr 20, 2017 | 39.25 | 39.51 | 39.25 | 39.44 | 35,651 | +0.31(+0.79%) |
Apr 19, 2017 | 39.29 | 39.34 | 39.10 | 39.13 | 35,090 | -0.09(-0.22%) |
Apr 18, 2017 | 39.14 | 39.26 | 39.11 | 39.22 | 37,607 | -0.07(-0.19%) |
Apr 17, 2017 | 39.04 | 39.29 | 39.00 | 39.29 | 42,361 | +0.36(+0.93%) |
Apr 13, 2017 | 39.14 | 39.25 | 38.93 | 38.93 | 85,009 | -0.25(-0.64%) |
Apr 12, 2017 | 39.30 | 39.30 | 39.14 | 39.18 | 44,491 | -0.15(-0.39%) |
Apr 11, 2017 | 39.27 | 39.34 | 39.06 | 39.33 | 39,925 | -0.02(-0.05%) |
Apr 10, 2017 | 39.35 | 39.48 | 39.30 | 39.35 | 45,744 | +0.06(+0.15%) |
Apr 07, 2017 | 39.32 | 39.40 | 39.24 | 39.29 | 27,710 | -0.05(-0.12%) |
Apr 06, 2017 | 39.25 | 39.41 | 39.24 | 39.34 | 108,514 | +0.13(+0.34%) |
Apr 05, 2017 | 39.48 | 39.62 | 39.17 | 39.20 | 50,590 | -0.15(-0.37%) |
Apr 04, 2017 | 39.26 | 39.35 | 39.20 | 39.35 | 53,574 | +0.02(+0.06%) |
Apr 03, 2017 | 39.44 | 39.50 | 39.15 | 39.33 | 38,340 | -0.10(-0.24%) |
Mar 31, 2017 | 39.37 | 39.55 | 39.37 | 39.42 | 107,587 | -0.04(-0.10%) |
Mar 30, 2017 | 39.38 | 39.51 | 39.32 | 39.46 | 235,451 | +0.11(+0.28%) |
Mar 29, 2017 | 39.28 | 39.36 | 39.20 | 39.35 | 64,898 | +0.08(+0.20%) |
Mar 28, 2017 | 39.01 | 39.34 | 38.95 | 39.28 | 38,415 | +0.25(+0.64%) |
Mar 27, 2017 | 38.81 | 39.08 | 38.70 | 39.03 | 246,052 | -0.04(-0.10%) |
Mar 24, 2017 | 39.22 | 39.23 | 38.94 | 39.07 | 39,011 | -0.02(-0.06%) |
Mar 23, 2017 | 39.09 | 39.27 | 39.05 | 39.09 | 305,158 | -0.05(-0.12%) |
Mar 22, 2017 | 39.05 | 39.19 | 38.95 | 39.14 | 119,123 | +0.05(+0.12%) |
Mar 21, 2017 | 39.69 | 39.69 | 39.04 | 39.09 | 83,889 | -0.48(-1.20%) |
Mar 20, 2017 | 39.63 | 39.67 | 39.50 | 39.57 | 62,066 | -0.06(-0.16%) |
Mar 17, 2017 | 39.69 | 39.72 | 39.58 | 39.63 | 54,968 | -0.01(-0.02%) |
Mar 16, 2017 | 39.72 | 39.77 | 39.59 | 39.64 | 68,571 | -0.05(-0.11%) |
Mar 15, 2017 | 39.39 | 39.77 | 39.38 | 39.68 | 77,917 | +0.37(+0.94%) |
Mar 14, 2017 | 39.29 | 39.32 | 39.19 | 39.31 | 31,414 | -0.11(-0.29%) |
Mar 13, 2017 | 39.35 | 39.44 | 39.34 | 39.43 | 43,849 | +0.06(+0.16%) |
Mar 10, 2017 | 39.40 | 39.45 | 39.22 | 39.36 | 40,822 | +0.13(+0.33%) |
Mar 09, 2017 | 39.23 | 39.28 | 39.06 | 39.23 | 61,210 | +0.00(+0.01%) |
Mar 08, 2017 | 39.38 | 39.43 | 39.23 | 39.23 | 77,482 | -0.10(-0.26%) |
Mar 07, 2017 | 39.35 | 39.41 | 39.28 | 39.33 | 69,059 | -0.10(-0.24%) |
Mar 06, 2017 | 39.36 | 39.50 | 39.32 | 39.43 | 37,101 | -0.11(-0.29%) |
Mar 03, 2017 | 39.55 | 39.57 | 39.41 | 39.54 | 103,030 | -0.02(-0.06%) |
Mar 02, 2017 | 39.79 | 39.79 | 39.56 | 39.56 | 111,526 | -0.28(-0.69%) |