Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 39.49 | 39.55 | 38.21 | 39.25 | 41,804 | +0.03(+0.07%) |
May 30, 2017 | 39.24 | 39.60 | 38.49 | 39.22 | 23,817 | -0.38(-0.97%) |
May 26, 2017 | 39.63 | 39.95 | 39.06 | 39.60 | 19,267 | -0.03(-0.07%) |
May 25, 2017 | 40.79 | 40.79 | 39.35 | 39.63 | 43,573 | -0.65(-1.61%) |
May 24, 2017 | 40.38 | 40.80 | 39.25 | 40.28 | 33,803 | -0.27(-0.67%) |
May 23, 2017 | 40.63 | 40.99 | 40.24 | 40.55 | 22,495 | +0.08(+0.21%) |
May 22, 2017 | 40.95 | 40.95 | 40.34 | 40.47 | 14,736 | +0.44(+1.10%) |
May 19, 2017 | 40.65 | 41.10 | 38.82 | 40.03 | 37,965 | -0.62(-1.52%) |
May 18, 2017 | 40.87 | 41.52 | 40.61 | 40.65 | 44,625 | -0.23(-0.55%) |
May 17, 2017 | 40.79 | 41.37 | 40.34 | 40.87 | 57,383 | -0.45(-1.09%) |
May 16, 2017 | 41.25 | 41.41 | 40.70 | 41.32 | 25,092 | +0.07(+0.16%) |
May 15, 2017 | 41.13 | 41.60 | 40.84 | 41.25 | 39,679 | +0.34(+0.83%) |
May 12, 2017 | 41.00 | 41.43 | 40.30 | 40.92 | 27,229 | -0.36(-0.86%) |
May 11, 2017 | 40.76 | 41.38 | 40.11 | 41.27 | 34,961 | +0.31(+0.76%) |
May 10, 2017 | 40.57 | 41.36 | 39.30 | 40.96 | 32,358 | +0.39(+0.97%) |
May 09, 2017 | 40.18 | 40.69 | 40.03 | 40.57 | 21,021 | +0.35(+0.86%) |
May 08, 2017 | 39.94 | 40.58 | 39.94 | 40.22 | 21,214 | +0.04(+0.09%) |
May 05, 2017 | 39.79 | 40.34 | 39.57 | 40.19 | 21,394 | +0.17(+0.42%) |
May 04, 2017 | 40.06 | 40.27 | 39.52 | 40.02 | 12,547 | +0.31(+0.78%) |
May 03, 2017 | 39.89 | 40.15 | 39.42 | 39.71 | 29,116 | -0.60(-1.49%) |
May 02, 2017 | 39.52 | 40.34 | 39.38 | 40.31 | 28,647 | +0.79(+1.99%) |
May 01, 2017 | 39.81 | 39.81 | 39.24 | 39.52 | 33,456 | -0.43(-1.08%) |
Apr 28, 2017 | 41.38 | 41.38 | 39.44 | 39.95 | 34,062 | -1.26(-3.07%) |
Apr 27, 2017 | 41.36 | 41.49 | 40.95 | 41.22 | 17,895 | +0.18(+0.43%) |
Apr 26, 2017 | 40.00 | 41.40 | 40.00 | 41.04 | 26,841 | +0.88(+2.19%) |
Apr 25, 2017 | 40.35 | 40.68 | 39.62 | 40.16 | 22,393 | +0.22(+0.56%) |
Apr 24, 2017 | 40.39 | 40.70 | 39.80 | 39.93 | 20,413 | +0.15(+0.38%) |
Apr 21, 2017 | 39.82 | 40.47 | 39.34 | 39.78 | 25,610 | -0.23(-0.59%) |
Apr 20, 2017 | 39.33 | 40.10 | 39.23 | 40.02 | 42,610 | +0.77(+1.96%) |
Apr 19, 2017 | 38.73 | 39.34 | 38.50 | 39.25 | 27,611 | +0.67(+1.75%) |
Apr 18, 2017 | 37.75 | 38.68 | 36.90 | 38.57 | 51,912 | +0.48(+1.25%) |
Apr 17, 2017 | 37.01 | 38.23 | 36.81 | 38.10 | 32,974 | +1.14(+3.09%) |
Apr 13, 2017 | 36.82 | 37.44 | 36.75 | 36.95 | 23,058 | +0.16(+0.43%) |
Apr 12, 2017 | 37.72 | 38.23 | 36.72 | 36.79 | 52,078 | -1.07(-2.82%) |
Apr 11, 2017 | 37.68 | 38.38 | 37.27 | 37.86 | 21,051 | -0.08(-0.22%) |
Apr 10, 2017 | 38.28 | 38.78 | 37.00 | 37.95 | 63,054 | -0.48(-1.24%) |
Apr 07, 2017 | 37.03 | 38.72 | 36.65 | 38.42 | 39,408 | +1.40(+3.77%) |
Apr 06, 2017 | 37.07 | 37.84 | 36.44 | 37.03 | 96,023 | -0.04(-0.10%) |
Apr 05, 2017 | 37.84 | 38.25 | 36.63 | 37.07 | 45,755 | -0.73(-1.93%) |
Apr 04, 2017 | 37.51 | 38.41 | 37.47 | 37.80 | 88,536 | +0.45(+1.20%) |
Apr 03, 2017 | 37.57 | 38.17 | 36.51 | 37.35 | 83,710 | -0.87(-2.28%) |
Mar 31, 2017 | 37.90 | 38.60 | 37.66 | 38.22 | 80,376 | +0.46(+1.22%) |
Mar 30, 2017 | 36.53 | 37.97 | 35.96 | 37.76 | 81,966 | +1.41(+3.89%) |
Mar 29, 2017 | 38.22 | 38.22 | 34.67 | 36.34 | 18,344 | +0.12(+0.34%) |
Mar 28, 2017 | 35.56 | 36.53 | 35.56 | 36.22 | 74,765 | +0.66(+1.84%) |
Mar 27, 2017 | 34.86 | 35.99 | 34.53 | 35.57 | 81,817 | +0.36(+1.01%) |
Mar 24, 2017 | 35.72 | 35.92 | 34.90 | 35.21 | 23,512 | -0.10(-0.29%) |
Mar 23, 2017 | 35.15 | 35.34 | 34.90 | 35.31 | 65,709 | +0.25(+0.72%) |
Mar 22, 2017 | 35.13 | 35.36 | 34.38 | 35.06 | 86,730 | -0.25(-0.72%) |
Mar 21, 2017 | 37.23 | 37.86 | 35.30 | 35.31 | 61,577 | -1.69(-4.56%) |
Mar 20, 2017 | 36.86 | 38.18 | 36.41 | 37.00 | 56,733 | +0.07(+0.18%) |
Mar 17, 2017 | 36.04 | 37.24 | 35.86 | 36.93 | 35,693 | +0.81(+2.23%) |
Mar 16, 2017 | 35.22 | 36.57 | 35.22 | 36.13 | 25,305 | +0.64(+1.79%) |
Mar 15, 2017 | 35.16 | 35.74 | 34.61 | 35.49 | 21,020 | +0.39(+1.12%) |
Mar 14, 2017 | 34.80 | 36.03 | 34.80 | 35.10 | 15,637 | -0.44(-1.24%) |
Mar 13, 2017 | 34.99 | 36.56 | 34.99 | 35.54 | 17,702 | +0.60(+1.72%) |
Mar 10, 2017 | 35.87 | 36.37 | 34.92 | 34.94 | 22,930 | -0.58(-1.63%) |
Mar 09, 2017 | 35.90 | 36.19 | 35.26 | 35.52 | 22,966 | -0.29(-0.81%) |
Mar 08, 2017 | 37.20 | 37.20 | 35.80 | 35.81 | 11,673 | -0.98(-2.67%) |
Mar 07, 2017 | 36.63 | 38.22 | 36.40 | 36.79 | 28,106 | -0.02(-0.05%) |
Mar 06, 2017 | 36.58 | 37.46 | 35.16 | 36.81 | 39,546 | -0.19(-0.51%) |
Mar 03, 2017 | 34.75 | 37.42 | 34.75 | 37.00 | 15,169 | -0.09(-0.25%) |
Mar 02, 2017 | 37.60 | 38.22 | 35.23 | 37.09 | 16,318 | -0.51(-1.35%) |