Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 39.01 | 39.23 | 39.01 | 39.19 | 4,019 | -0.01(-0.02%) |
May 30, 2017 | 39.04 | 39.23 | 39.04 | 39.20 | 1,087 | +0.18(+0.46%) |
May 26, 2017 | 39.22 | 39.29 | 39.02 | 39.02 | 665 | -0.26(-0.66%) |
May 25, 2017 | 39.29 | 39.29 | 39.18 | 39.28 | 4,097 | +0.02(+0.05%) |
May 24, 2017 | 39.12 | 39.26 | 39.12 | 39.26 | 7,170 | +0.03(+0.08%) |
May 23, 2017 | 39.14 | 39.23 | 39.14 | 39.23 | 318 | +0.04(+0.10%) |
May 22, 2017 | 38.88 | 39.21 | 38.88 | 39.19 | 4,578 | +0.07(+0.18%) |
May 19, 2017 | 39.12 | 39.12 | 39.12 | 39.12 | 204 | +0.37(+0.96%) |
May 18, 2017 | 38.76 | 38.76 | 38.75 | 38.75 | 1,241 | -0.23(-0.60%) |
May 17, 2017 | 39.00 | 39.01 | 38.98 | 38.98 | 1,224 | -0.11(-0.29%) |
May 16, 2017 | 39.10 | 39.10 | 39.10 | 39.10 | 677 | +0.13(+0.33%) |
May 15, 2017 | 39.11 | 39.11 | 38.97 | 38.97 | 961 | -0.08(-0.21%) |
May 12, 2017 | 38.97 | 39.05 | 38.93 | 39.05 | 1,430 | -0.15(-0.38%) |
May 11, 2017 | 38.74 | 39.20 | 38.74 | 39.20 | 663 | +0.05(+0.13%) |
May 10, 2017 | 39.10 | 39.15 | 39.00 | 39.15 | 3,908 | +0.05(+0.13%) |
May 09, 2017 | 39.09 | 39.11 | 38.87 | 39.10 | 19,667 | +0.18(+0.46%) |
May 08, 2017 | 38.80 | 39.10 | 38.80 | 38.92 | 8,934 | -0.14(-0.37%) |
May 05, 2017 | 38.93 | 39.06 | 38.93 | 39.06 | 960 | +0.05(+0.14%) |
May 04, 2017 | 39.02 | 39.11 | 38.85 | 39.01 | 3,722 | -0.13(-0.33%) |
May 03, 2017 | 39.23 | 39.24 | 39.14 | 39.14 | 1,579 | -0.01(-0.03%) |
May 02, 2017 | 39.30 | 39.34 | 39.14 | 39.15 | 2,251 | +0.07(+0.17%) |
May 01, 2017 | 38.99 | 39.31 | 38.99 | 39.08 | 1,366 | +0.06(+0.17%) |
Apr 28, 2017 | 39.35 | 39.35 | 39.02 | 39.02 | 5,396 | -0.26(-0.66%) |
Apr 27, 2017 | 39.28 | 39.28 | 39.07 | 39.28 | 1,460 | +0.25(+0.64%) |
Apr 26, 2017 | 39.27 | 39.29 | 39.03 | 39.03 | 621 | -0.21(-0.53%) |
Apr 25, 2017 | 39.02 | 39.24 | 39.02 | 39.24 | 382 | +0.29(+0.74%) |
Apr 24, 2017 | 39.11 | 39.15 | 38.89 | 38.95 | 6,332 | -0.16(-0.41%) |
Apr 21, 2017 | 38.95 | 39.11 | 38.86 | 39.11 | 13,285 | +0.27(+0.70%) |
Apr 20, 2017 | 38.86 | 38.90 | 38.78 | 38.84 | 1,953 | +0.12(+0.31%) |
Apr 19, 2017 | 38.89 | 38.89 | 38.68 | 38.72 | 2,438 | -0.21(-0.53%) |
Apr 18, 2017 | 38.96 | 38.99 | 38.82 | 38.93 | 1,770 | +0.23(+0.59%) |
Apr 17, 2017 | 38.94 | 38.97 | 38.70 | 38.70 | 11,262 | -0.23(-0.59%) |
Apr 13, 2017 | 39.05 | 39.05 | 38.81 | 38.93 | 1,657 | +0.32(+0.83%) |
Apr 12, 2017 | 38.97 | 38.97 | 38.61 | 38.61 | 1,435 | -0.41(-1.05%) |
Apr 11, 2017 | 38.84 | 39.02 | 38.77 | 39.02 | 3,780 | -0.03(-0.08%) |
Apr 10, 2017 | 39.05 | 39.05 | 38.94 | 39.05 | 13,281 | +0.23(+0.59%) |
Apr 07, 2017 | 38.93 | 39.06 | 38.82 | 38.82 | 139,439 | -0.13(-0.33%) |
Apr 06, 2017 | 38.75 | 38.95 | 38.66 | 38.95 | 1,177 | +0.02(+0.05%) |
Apr 05, 2017 | 39.00 | 39.04 | 38.85 | 38.93 | 5,776 | +0.16(+0.42%) |
Apr 04, 2017 | 38.77 | 38.77 | 38.77 | 38.77 | 464 | -0.30(-0.77%) |
Apr 03, 2017 | 39.16 | 39.16 | 38.97 | 39.07 | 37,039 | +0.15(+0.39%) |
Mar 31, 2017 | 38.90 | 38.92 | 38.90 | 38.92 | 1,548 | +0.15(+0.39%) |
Mar 30, 2017 | 38.63 | 38.96 | 38.63 | 38.77 | 1,957 | -0.08(-0.21%) |
Mar 29, 2017 | 38.70 | 38.85 | 38.69 | 38.85 | 2,375 | +0.18(+0.47%) |
Mar 28, 2017 | 38.76 | 38.83 | 38.67 | 38.67 | 5,911 | -0.14(-0.36%) |
Mar 27, 2017 | 38.99 | 38.99 | 38.63 | 38.81 | 16,290 | -0.08(-0.21%) |
Mar 24, 2017 | 38.95 | 38.95 | 38.79 | 38.89 | 3,885 | +0.13(+0.34%) |
Mar 23, 2017 | 38.85 | 38.85 | 38.62 | 38.76 | 1,135 | -0.02(-0.05%) |
Mar 22, 2017 | 38.78 | 38.78 | 38.61 | 38.78 | 2,036 | +0.02(+0.05%) |
Mar 21, 2017 | 38.84 | 38.91 | 38.76 | 38.76 | 4,019 | -0.05(-0.13%) |
Mar 20, 2017 | 39.13 | 39.13 | 38.81 | 38.81 | 1,902 | -0.32(-0.82%) |
Mar 17, 2017 | 38.75 | 39.13 | 38.71 | 39.13 | 7,634 | +0.14(+0.35%) |
Mar 16, 2017 | 38.81 | 38.99 | 38.81 | 38.99 | 1,093 | +0.15(+0.39%) |
Mar 15, 2017 | 38.60 | 38.84 | 38.60 | 38.84 | 3,359 | +0.18(+0.47%) |
Mar 14, 2017 | 38.56 | 38.66 | 38.56 | 38.66 | 589 | -0.06(-0.15%) |
Mar 13, 2017 | 38.86 | 38.86 | 38.72 | 38.72 | 4,792 | -0.06(-0.16%) |
Mar 10, 2017 | 38.64 | 38.78 | 38.64 | 38.78 | 3,195 | +0.13(+0.34%) |
Mar 09, 2017 | 38.84 | 38.84 | 38.49 | 38.65 | 3,550 | -0.02(-0.06%) |
Mar 08, 2017 | 38.83 | 38.83 | 38.55 | 38.67 | 2,624 | +0.01(+0.02%) |
Mar 07, 2017 | 38.86 | 38.86 | 38.62 | 38.67 | 1,180 | -0.17(-0.45%) |
Mar 06, 2017 | 38.90 | 38.90 | 38.60 | 38.84 | 5,688 | -0.01(-0.03%) |
Mar 03, 2017 | 38.63 | 38.85 | 38.62 | 38.85 | 1,394 | +0.02(+0.05%) |
Mar 02, 2017 | 38.98 | 38.98 | 38.81 | 38.83 | 2,817 | +0.11(+0.29%) |