Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 40.12 | 40.12 | 39.98 | 40.03 | 13,053 | +0.10(+0.25%) |
May 30, 2017 | 39.86 | 40.08 | 39.76 | 39.93 | 7,493 | +0.01(+0.02%) |
May 26, 2017 | 39.93 | 39.96 | 39.81 | 39.92 | 10,165 | -0.24(-0.59%) |
May 25, 2017 | 40.21 | 40.21 | 40.06 | 40.16 | 7,752 | +0.23(+0.57%) |
May 24, 2017 | 40.02 | 40.02 | 39.93 | 39.93 | 7,028 | -0.04(-0.09%) |
May 23, 2017 | 40.06 | 40.15 | 39.93 | 39.97 | 6,755 | +0.00(+0.00%) |
May 22, 2017 | 40.10 | 40.10 | 39.90 | 39.97 | 3,310 | +0.20(+0.51%) |
May 19, 2017 | 39.48 | 39.86 | 39.47 | 39.77 | 4,143 | +0.49(+1.24%) |
May 18, 2017 | 39.14 | 39.28 | 39.14 | 39.28 | 1,075 | +0.15(+0.38%) |
May 17, 2017 | 39.66 | 39.66 | 39.13 | 39.13 | 22,068 | -0.73(-1.84%) |
May 16, 2017 | 39.89 | 40.03 | 39.83 | 39.87 | 17,831 | +0.08(+0.21%) |
May 15, 2017 | 39.55 | 39.78 | 39.55 | 39.78 | 22,415 | +0.23(+0.58%) |
May 12, 2017 | 39.58 | 39.63 | 39.51 | 39.55 | 13,383 | -0.12(-0.30%) |
May 11, 2017 | 39.78 | 39.78 | 39.46 | 39.67 | 10,405 | -0.19(-0.48%) |
May 10, 2017 | 39.76 | 39.88 | 39.69 | 39.87 | 7,158 | +0.14(+0.35%) |
May 09, 2017 | 39.82 | 39.88 | 39.73 | 39.73 | 40,221 | -0.04(-0.11%) |
May 08, 2017 | 39.74 | 39.78 | 39.64 | 39.77 | 20,196 | -0.41(-1.01%) |
May 05, 2017 | 39.84 | 40.21 | 39.84 | 40.18 | 3,699 | +0.49(+1.22%) |
May 04, 2017 | 39.43 | 39.72 | 39.42 | 39.69 | 13,817 | +0.52(+1.33%) |
May 03, 2017 | 39.19 | 39.22 | 39.12 | 39.17 | 8,318 | -0.12(-0.30%) |
May 02, 2017 | 39.05 | 39.32 | 39.01 | 39.29 | 23,934 | +0.56(+1.44%) |
May 01, 2017 | 38.88 | 38.89 | 38.71 | 38.73 | 12,907 | +0.07(+0.19%) |
Apr 28, 2017 | 38.66 | 38.70 | 38.62 | 38.66 | 8,681 | -0.03(-0.09%) |
Apr 27, 2017 | 38.58 | 38.72 | 38.56 | 38.69 | 13,929 | +0.06(+0.16%) |
Apr 26, 2017 | 38.75 | 38.79 | 38.63 | 38.63 | 11,273 | -0.27(-0.68%) |
Apr 25, 2017 | 38.80 | 38.93 | 38.76 | 38.89 | 7,896 | +0.08(+0.21%) |
Apr 24, 2017 | 38.50 | 38.82 | 38.50 | 38.81 | 14,617 | +1.38(+3.70%) |
Apr 21, 2017 | 37.50 | 37.50 | 37.33 | 37.43 | 12,175 | -0.02(-0.05%) |
Apr 20, 2017 | 37.41 | 37.54 | 37.41 | 37.45 | 11,155 | +0.33(+0.89%) |
Apr 19, 2017 | 37.23 | 37.27 | 37.11 | 37.11 | 16,252 | +0.09(+0.25%) |
Apr 18, 2017 | 37.06 | 37.12 | 36.89 | 37.02 | 13,740 | +0.01(+0.02%) |
Apr 17, 2017 | 37.14 | 37.18 | 36.97 | 37.01 | 10,754 | +0.18(+0.50%) |
Apr 13, 2017 | 36.92 | 36.92 | 36.75 | 36.83 | 9,256 | +0.01(+0.02%) |
Apr 12, 2017 | 37.02 | 37.02 | 36.82 | 36.82 | 3,288 | +0.01(+0.02%) |
Apr 11, 2017 | 36.72 | 36.81 | 36.57 | 36.81 | 4,950 | +0.09(+0.25%) |
Apr 10, 2017 | 36.63 | 36.74 | 36.62 | 36.72 | 8,207 | +0.07(+0.19%) |
Apr 07, 2017 | 36.66 | 36.68 | 36.65 | 36.65 | 3,281 | -0.01(-0.03%) |
Apr 06, 2017 | 36.59 | 36.78 | 36.59 | 36.66 | 4,142 | +0.13(+0.35%) |
Apr 05, 2017 | 36.71 | 36.72 | 36.53 | 36.54 | 22,493 | -0.06(-0.15%) |
Apr 04, 2017 | 36.46 | 36.59 | 36.46 | 36.59 | 6,816 | +0.04(+0.10%) |
Apr 03, 2017 | 36.55 | 36.56 | 36.41 | 36.56 | 9,583 | -0.18(-0.50%) |
Mar 31, 2017 | 36.63 | 36.83 | 36.62 | 36.74 | 10,601 | +0.14(+0.38%) |
Mar 30, 2017 | 36.87 | 36.87 | 36.57 | 36.60 | 5,223 | -0.12(-0.32%) |
Mar 29, 2017 | 36.61 | 36.78 | 36.60 | 36.72 | 40,201 | -0.21(-0.56%) |
Mar 28, 2017 | 36.89 | 36.97 | 36.83 | 36.93 | 2,790 | +0.09(+0.24%) |
Mar 27, 2017 | 36.78 | 36.90 | 36.78 | 36.84 | 1,099 | -0.04(-0.10%) |
Mar 24, 2017 | 36.75 | 36.88 | 36.69 | 36.88 | 9,163 | -0.07(-0.20%) |
Mar 23, 2017 | 36.82 | 37.06 | 36.82 | 36.95 | 3,166 | +0.19(+0.52%) |
Mar 22, 2017 | 36.62 | 36.80 | 36.61 | 36.76 | 4,408 | -0.16(-0.42%) |
Mar 21, 2017 | 37.42 | 37.42 | 36.87 | 36.91 | 9,412 | -0.24(-0.64%) |
Mar 20, 2017 | 37.23 | 37.28 | 37.09 | 37.15 | 7,866 | +0.03(+0.07%) |
Mar 17, 2017 | 36.96 | 37.21 | 36.96 | 37.12 | 4,045 | +0.04(+0.11%) |
Mar 16, 2017 | 36.91 | 37.11 | 36.91 | 37.08 | 11,230 | +0.08(+0.21%) |
Mar 15, 2017 | 36.54 | 37.00 | 36.54 | 37.00 | 4,003 | +0.65(+1.79%) |
Mar 14, 2017 | 36.45 | 36.49 | 36.28 | 36.35 | 5,740 | -0.35(-0.95%) |
Mar 13, 2017 | 36.78 | 36.78 | 36.67 | 36.70 | 5,035 | -0.06(-0.15%) |
Mar 10, 2017 | 36.67 | 36.78 | 36.67 | 36.76 | 5,405 | +0.31(+0.86%) |
Mar 09, 2017 | 36.26 | 36.45 | 36.24 | 36.45 | 6,621 | +0.41(+1.15%) |
Mar 08, 2017 | 36.08 | 36.19 | 36.03 | 36.03 | 8,126 | -0.07(-0.20%) |
Mar 07, 2017 | 36.12 | 36.12 | 36.04 | 36.11 | 7,199 | -0.23(-0.63%) |
Mar 06, 2017 | 36.28 | 36.41 | 36.19 | 36.34 | 53,416 | -0.08(-0.23%) |
Mar 03, 2017 | 36.17 | 36.52 | 36.17 | 36.42 | 3,559 | +0.28(+0.76%) |
Mar 02, 2017 | 36.27 | 36.42 | 36.13 | 36.14 | 57,133 | -0.36(-0.98%) |