Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 40.89 | 40.89 | 39.71 | 39.79 | 22,004 | +0.01(+0.02%) |
May 30, 2017 | 39.76 | 39.81 | 39.71 | 39.78 | 43,598 | +0.07(+0.18%) |
May 26, 2017 | 39.76 | 39.76 | 39.71 | 39.71 | 24,902 | -0.01(-0.04%) |
May 25, 2017 | 39.68 | 39.74 | 39.64 | 39.73 | 70,687 | +0.09(+0.22%) |
May 24, 2017 | 39.63 | 39.75 | 39.61 | 39.64 | 27,945 | -0.03(-0.08%) |
May 23, 2017 | 39.77 | 39.77 | 39.67 | 39.67 | 34,679 | -0.04(-0.10%) |
May 22, 2017 | 39.73 | 39.74 | 39.69 | 39.71 | 176,160 | -0.02(-0.04%) |
May 19, 2017 | 39.74 | 39.75 | 39.66 | 39.73 | 34,741 | +0.02(+0.04%) |
May 18, 2017 | 39.84 | 39.84 | 39.67 | 39.71 | 59,347 | -0.09(-0.23%) |
May 17, 2017 | 39.74 | 39.80 | 39.64 | 39.80 | 40,272 | +0.20(+0.51%) |
May 16, 2017 | 39.57 | 39.62 | 39.49 | 39.60 | 45,697 | +0.05(+0.12%) |
May 15, 2017 | 39.54 | 39.58 | 39.53 | 39.55 | 23,567 | +0.02(+0.06%) |
May 12, 2017 | 39.47 | 39.55 | 39.47 | 39.53 | 38,143 | +0.15(+0.38%) |
May 11, 2017 | 39.32 | 39.38 | 39.30 | 39.38 | 30,813 | +0.03(+0.08%) |
May 10, 2017 | 39.39 | 39.49 | 39.29 | 39.35 | 55,237 | +0.06(+0.14%) |
May 09, 2017 | 39.34 | 39.34 | 39.24 | 39.29 | 47,611 | -0.09(-0.22%) |
May 08, 2017 | 39.42 | 39.42 | 39.32 | 39.38 | 42,496 | -0.05(-0.12%) |
May 05, 2017 | 39.42 | 39.44 | 39.38 | 39.43 | 15,723 | +0.01(+0.02%) |
May 04, 2017 | 39.44 | 39.44 | 39.36 | 39.42 | 77,586 | -0.07(-0.18%) |
May 03, 2017 | 39.55 | 39.57 | 39.45 | 39.49 | 25,417 | +0.03(+0.08%) |
May 02, 2017 | 39.43 | 39.75 | 39.42 | 39.46 | 89,791 | -0.00(-0.01%) |
May 01, 2017 | 39.54 | 39.57 | 39.40 | 39.46 | 80,952 | -0.08(-0.19%) |
Apr 28, 2017 | 39.47 | 39.54 | 39.39 | 39.54 | 33,004 | -0.01(-0.02%) |
Apr 27, 2017 | 39.48 | 39.56 | 39.44 | 39.54 | 41,100 | +0.09(+0.24%) |
Apr 26, 2017 | 39.43 | 39.50 | 39.34 | 39.45 | 48,471 | -0.05(-0.13%) |
Apr 25, 2017 | 39.48 | 39.56 | 39.43 | 39.50 | 69,737 | -0.02(-0.04%) |
Apr 24, 2017 | 39.50 | 39.58 | 39.49 | 39.52 | 52,715 | -0.06(-0.14%) |
Apr 21, 2017 | 39.61 | 39.64 | 39.55 | 39.57 | 46,660 | +0.04(+0.09%) |
Apr 20, 2017 | 39.59 | 39.59 | 39.52 | 39.54 | 29,788 | -0.07(-0.19%) |
Apr 19, 2017 | 39.68 | 39.68 | 39.55 | 39.61 | 46,399 | -0.06(-0.14%) |
Apr 18, 2017 | 39.62 | 39.70 | 39.59 | 39.67 | 40,009 | +0.10(+0.26%) |
Apr 17, 2017 | 39.58 | 39.63 | 39.45 | 39.56 | 64,086 | -0.04(-0.09%) |
Apr 13, 2017 | 39.47 | 39.67 | 39.44 | 39.60 | 78,849 | +0.16(+0.41%) |
Apr 12, 2017 | 39.38 | 39.45 | 39.36 | 39.44 | 48,043 | +0.07(+0.17%) |
Apr 11, 2017 | 39.36 | 39.44 | 39.35 | 39.37 | 36,057 | +0.07(+0.17%) |
Apr 10, 2017 | 39.33 | 39.38 | 39.26 | 39.31 | 78,901 | +0.06(+0.14%) |
Apr 07, 2017 | 39.42 | 39.42 | 39.25 | 39.25 | 34,136 | -0.10(-0.26%) |
Apr 06, 2017 | 39.33 | 39.38 | 39.23 | 39.35 | 74,782 | +0.02(+0.06%) |
Apr 05, 2017 | 39.25 | 39.33 | 39.23 | 39.33 | 66,025 | +0.01(+0.02%) |
Apr 04, 2017 | 39.34 | 39.34 | 39.27 | 39.32 | 43,332 | -0.02(-0.04%) |
Apr 03, 2017 | 39.29 | 39.34 | 39.23 | 39.34 | 46,308 | +0.13(+0.32%) |
Mar 31, 2017 | 39.17 | 39.21 | 39.12 | 39.21 | 47,907 | +0.04(+0.10%) |
Mar 30, 2017 | 39.29 | 39.29 | 39.10 | 39.17 | 48,193 | -0.02(-0.04%) |
Mar 29, 2017 | 39.19 | 39.19 | 39.07 | 39.19 | 52,979 | +0.04(+0.09%) |
Mar 28, 2017 | 39.25 | 39.25 | 39.02 | 39.15 | 34,578 | +0.01(+0.02%) |
Mar 27, 2017 | 39.23 | 39.23 | 39.10 | 39.14 | 40,849 | -0.01(-0.02%) |
Mar 24, 2017 | 39.13 | 39.16 | 39.04 | 39.15 | 39,963 | +0.11(+0.28%) |
Mar 23, 2017 | 39.17 | 39.17 | 39.00 | 39.04 | 39,920 | -0.10(-0.26%) |
Mar 22, 2017 | 39.16 | 39.17 | 39.10 | 39.14 | 144,500 | +0.01(+0.02%) |
Mar 21, 2017 | 39.05 | 39.13 | 38.94 | 39.13 | 51,363 | +0.14(+0.36%) |
Mar 20, 2017 | 39.20 | 39.20 | 38.86 | 38.99 | 65,304 | +0.02(+0.04%) |
Mar 17, 2017 | 38.83 | 39.00 | 38.83 | 38.98 | 50,291 | +0.09(+0.22%) |
Mar 16, 2017 | 38.86 | 38.90 | 38.79 | 38.89 | 25,474 | +0.09(+0.22%) |
Mar 15, 2017 | 38.69 | 38.90 | 38.63 | 38.80 | 36,428 | +0.18(+0.47%) |
Mar 14, 2017 | 38.62 | 38.74 | 38.61 | 38.62 | 59,292 | -0.12(-0.30%) |
Mar 13, 2017 | 38.75 | 38.82 | 38.69 | 38.74 | 58,930 | -0.05(-0.14%) |
Mar 10, 2017 | 38.69 | 38.83 | 38.69 | 38.80 | 39,280 | +0.07(+0.18%) |
Mar 09, 2017 | 38.78 | 38.81 | 38.73 | 38.73 | 49,039 | -0.14(-0.36%) |
Mar 08, 2017 | 38.92 | 38.93 | 38.86 | 38.87 | 43,098 | -0.13(-0.32%) |
Mar 07, 2017 | 39.02 | 39.05 | 38.99 | 38.99 | 30,925 | -0.05(-0.14%) |
Mar 06, 2017 | 39.12 | 39.12 | 39.05 | 39.05 | 38,057 | -0.05(-0.12%) |
Mar 03, 2017 | 39.10 | 39.13 | 39.01 | 39.10 | 35,102 | +0.04(+0.10%) |
Mar 02, 2017 | 39.13 | 39.13 | 39.01 | 39.06 | 28,367 | -0.05(-0.12%) |