Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 40.53 | 40.59 | 40.53 | 40.57 | 68,892 | -0.02(-0.05%) |
May 30, 2017 | 40.60 | 40.62 | 40.57 | 40.59 | 65,008 | +0.02(+0.06%) |
May 26, 2017 | 40.57 | 40.58 | 40.54 | 40.57 | 25,929 | +0.01(+0.01%) |
May 25, 2017 | 40.58 | 40.58 | 40.54 | 40.56 | 36,466 | -0.02(-0.04%) |
May 24, 2017 | 40.56 | 40.58 | 40.55 | 40.58 | 16,654 | +0.02(+0.06%) |
May 23, 2017 | 40.57 | 40.57 | 40.55 | 40.55 | 21,063 | -0.02(-0.04%) |
May 22, 2017 | 40.56 | 40.57 | 40.55 | 40.57 | 35,941 | +0.02(+0.04%) |
May 19, 2017 | 40.55 | 40.56 | 40.55 | 40.55 | 22,594 | +0.00(+0.00%) |
May 18, 2017 | 40.57 | 40.57 | 40.53 | 40.55 | 23,745 | -0.06(-0.14%) |
May 17, 2017 | 40.61 | 40.62 | 40.57 | 40.61 | 103,094 | +0.02(+0.06%) |
May 16, 2017 | 40.60 | 40.60 | 40.55 | 40.59 | 17,473 | +0.00(+0.01%) |
May 15, 2017 | 40.60 | 40.60 | 40.57 | 40.58 | 12,461 | -0.04(-0.09%) |
May 12, 2017 | 40.57 | 40.62 | 40.57 | 40.62 | 17,467 | +0.02(+0.06%) |
May 11, 2017 | 40.56 | 40.60 | 40.56 | 40.60 | 21,355 | +0.03(+0.08%) |
May 10, 2017 | 40.56 | 40.58 | 40.51 | 40.56 | 101,462 | +0.04(+0.10%) |
May 09, 2017 | 40.53 | 40.53 | 40.51 | 40.52 | 15,326 | +0.00(+0.00%) |
May 08, 2017 | 40.56 | 40.56 | 40.50 | 40.52 | 38,010 | +0.01(+0.03%) |
May 05, 2017 | 40.55 | 40.55 | 40.49 | 40.51 | 9,030 | -0.01(-0.03%) |
May 04, 2017 | 40.54 | 40.54 | 40.47 | 40.52 | 17,935 | -0.01(-0.02%) |
May 03, 2017 | 40.53 | 40.56 | 40.53 | 40.53 | 44,884 | -0.02(-0.06%) |
May 02, 2017 | 40.57 | 40.57 | 40.53 | 40.55 | 18,036 | +0.04(+0.10%) |
May 01, 2017 | 40.52 | 40.52 | 40.50 | 40.51 | 42,195 | +0.03(+0.08%) |
Apr 28, 2017 | 40.49 | 40.49 | 40.48 | 40.48 | 20,252 | -0.01(-0.02%) |
Apr 27, 2017 | 40.50 | 40.50 | 40.47 | 40.49 | 14,464 | +0.02(+0.06%) |
Apr 26, 2017 | 40.49 | 40.50 | 40.47 | 40.47 | 11,493 | -0.02(-0.04%) |
Apr 25, 2017 | 40.49 | 40.49 | 40.42 | 40.48 | 50,040 | +0.02(+0.04%) |
Apr 24, 2017 | 40.45 | 40.48 | 40.45 | 40.47 | 16,006 | -0.05(-0.12%) |
Apr 21, 2017 | 40.52 | 40.52 | 40.50 | 40.52 | 10,085 | +0.02(+0.06%) |
Apr 20, 2017 | 40.47 | 40.50 | 40.47 | 40.49 | 19,694 | +0.02(+0.04%) |
Apr 19, 2017 | 40.60 | 40.60 | 40.47 | 40.48 | 30,075 | -0.06(-0.16%) |
Apr 18, 2017 | 40.52 | 40.54 | 40.48 | 40.54 | 49,203 | +0.05(+0.12%) |
Apr 17, 2017 | 40.49 | 40.53 | 40.49 | 40.49 | 18,699 | -0.01(-0.02%) |
Apr 13, 2017 | 40.56 | 40.56 | 40.49 | 40.50 | 207,402 | +0.01(+0.02%) |
Apr 12, 2017 | 40.52 | 40.52 | 40.46 | 40.49 | 8,202 | -0.02(-0.04%) |
Apr 11, 2017 | 40.51 | 40.52 | 40.48 | 40.51 | 38,984 | +0.00(+0.00%) |
Apr 10, 2017 | 40.44 | 40.52 | 40.44 | 40.51 | 42,791 | +0.02(+0.06%) |
Apr 07, 2017 | 40.50 | 40.52 | 40.45 | 40.48 | 16,427 | -0.01(-0.02%) |
Apr 06, 2017 | 40.50 | 40.52 | 40.49 | 40.49 | 15,529 | -0.01(-0.02%) |
Apr 05, 2017 | 40.48 | 40.52 | 40.48 | 40.50 | 17,784 | -0.02(-0.06%) |
Apr 04, 2017 | 40.52 | 40.53 | 40.48 | 40.52 | 56,016 | +0.03(+0.06%) |
Apr 03, 2017 | 40.61 | 41.81 | 40.45 | 40.50 | 14,202 | +0.03(+0.06%) |
Mar 31, 2017 | 40.44 | 40.47 | 40.44 | 40.47 | 21,850 | +0.02(+0.06%) |
Mar 30, 2017 | 40.46 | 40.50 | 40.43 | 40.45 | 29,240 | +0.02(+0.04%) |
Mar 29, 2017 | 40.46 | 40.46 | 40.43 | 40.43 | 12,284 | +0.02(+0.06%) |
Mar 28, 2017 | 40.46 | 40.46 | 40.41 | 40.41 | 6,395 | -0.04(-0.10%) |
Mar 27, 2017 | 40.45 | 40.45 | 40.45 | 40.45 | 10,187 | +0.02(+0.06%) |
Mar 24, 2017 | 40.44 | 40.44 | 40.42 | 40.42 | 5,982 | +0.00(+0.00%) |
Mar 23, 2017 | 40.44 | 40.44 | 40.42 | 40.42 | 2,234 | -0.04(-0.10%) |
Mar 22, 2017 | 40.46 | 40.47 | 40.45 | 40.46 | 28,045 | +0.04(+0.09%) |
Mar 21, 2017 | 40.45 | 40.45 | 40.41 | 40.43 | 7,220 | -0.00(-0.01%) |
Mar 20, 2017 | 40.43 | 40.43 | 40.41 | 40.43 | 15,426 | -0.00(-0.00%) |
Mar 17, 2017 | 40.38 | 40.45 | 40.38 | 40.43 | 10,989 | +0.03(+0.08%) |
Mar 16, 2017 | 40.41 | 40.42 | 40.39 | 40.40 | 3,350 | -0.02(-0.04%) |
Mar 15, 2017 | 40.44 | 40.44 | 40.40 | 40.42 | 40,616 | +0.02(+0.04%) |
Mar 14, 2017 | 40.39 | 40.42 | 40.39 | 40.40 | 7,238 | +0.02(+0.06%) |
Mar 13, 2017 | 40.38 | 40.38 | 40.37 | 40.38 | 2,346 | +0.00(+0.00%) |
Mar 10, 2017 | 40.41 | 40.41 | 40.37 | 40.38 | 4,225 | -0.00(-0.00%) |
Mar 09, 2017 | 40.39 | 40.39 | 40.38 | 40.38 | 5,028 | -0.01(-0.03%) |
Mar 08, 2017 | 40.42 | 40.42 | 40.38 | 40.39 | 2,620 | +0.01(+0.02%) |
Mar 07, 2017 | 40.39 | 40.40 | 40.37 | 40.38 | 3,095 | -0.01(-0.03%) |
Mar 06, 2017 | 40.42 | 40.42 | 40.34 | 40.39 | 33,858 | -0.00(-0.00%) |
Mar 03, 2017 | 40.39 | 40.39 | 40.39 | 40.39 | 2,855 | +0.02(+0.06%) |
Mar 02, 2017 | 40.37 | 40.38 | 40.35 | 40.37 | 8,082 | +0.07(+0.18%) |
Mar 01, 2017 | 40.35 | 40.35 | 40.30 | 40.30 | 5,142 | -0.07(-0.18%) |
Feb 28, 2017 | 40.40 | 40.40 | 40.37 | 40.37 | 4,013 | -0.01(-0.04%) |
Feb 27, 2017 | 40.39 | 40.39 | 40.37 | 40.38 | 60,670 | +0.01(+0.02%) |
Feb 24, 2017 | 40.40 | 40.40 | 40.37 | 40.37 | 11,290 | -0.02(-0.04%) |
Feb 23, 2017 | 40.40 | 40.40 | 40.39 | 40.39 | 2,496 | +0.02(+0.04%) |
Feb 22, 2017 | 40.38 | 40.38 | 40.37 | 40.37 | 1,304 | -0.02(-0.04%) |
Feb 21, 2017 | 40.41 | 40.41 | 40.38 | 40.39 | 82,048 | -0.01(-0.02%) |
Feb 17, 2017 | 40.40 | 40.40 | 40.40 | 0 | +0.04(+0.10%) | |
Feb 16, 2017 | 40.40 | 40.40 | 40.36 | 40.36 | 11,762 | -0.02(-0.04%) |
Feb 15, 2017 | 40.37 | 40.37 | 40.37 | 40.37 | 3,821 | +0.01(+0.02%) |
Feb 14, 2017 | 40.36 | 40.37 | 40.34 | 40.37 | 1,783 | -0.01(-0.02%) |
Feb 13, 2017 | 40.37 | 40.37 | 40.36 | 40.37 | 2,570 | +0.02(+0.04%) |
Feb 10, 2017 | 40.34 | 40.36 | 40.34 | 40.36 | 8,670 | +0.02(+0.05%) |
Feb 09, 2017 | 40.37 | 40.37 | 40.34 | 40.34 | 14,677 | -0.02(-0.05%) |
Feb 08, 2017 | 40.31 | 40.36 | 40.30 | 40.36 | 6,396 | +0.00(+0.00%) |
Feb 07, 2017 | 40.36 | 40.36 | 40.36 | 1,242 | +0.00(+0.00%) | |
Feb 06, 2017 | 40.29 | 40.37 | 40.29 | 40.36 | 2,604 | +0.03(+0.08%) |
Feb 03, 2017 | 40.29 | 40.33 | 40.29 | 40.33 | 7,383 | +0.05(+0.12%) |
Feb 02, 2017 | 40.30 | 40.30 | 40.28 | 40.28 | 48,556 | -0.00(-0.01%) |
Jan 30, 2017 | 40.28 | 40.28 | 40.28 | 0 | -0.02(-0.04%) | |
Jan 27, 2017 | 40.28 | 40.30 | 40.28 | 40.30 | 8,680 | +0.02(+0.04%) |
Jan 26, 2017 | 40.29 | 40.30 | 40.28 | 40.28 | 4,009 | +0.02(+0.05%) |
Jan 25, 2017 | 40.27 | 40.28 | 40.26 | 40.26 | 18,551 | +0.00(+0.01%) |
Jan 24, 2017 | 40.26 | 40.26 | 40.26 | 40.26 | 372 | -0.02(-0.04%) |
Jan 23, 2017 | 40.29 | 40.29 | 40.27 | 40.27 | 870 | +0.10(+0.24%) |
Jan 20, 2017 | 40.40 | 40.40 | 39.74 | 40.18 | 7,233 | -0.12(-0.30%) |
Jan 19, 2017 | 40.42 | 40.42 | 40.28 | 40.30 | 2,408 | +0.06(+0.14%) |
Jan 18, 2017 | 40.24 | 40.24 | 40.24 | 40.24 | 870 | +0.01(+0.02%) |
Jan 17, 2017 | 40.50 | 42.24 | 40.23 | 40.23 | 12,548 | -0.00(-0.00%) |
Jan 13, 2017 | 40.23 | 40.23 | 40.23 | 0 | +0.01(+0.03%) | |
Jan 12, 2017 | 40.25 | 40.25 | 40.22 | 40.22 | 2,911 | -0.03(-0.09%) |
Jan 11, 2017 | 40.25 | 40.26 | 40.25 | 40.26 | 681 | +0.02(+0.05%) |
Jan 10, 2017 | 40.22 | 40.34 | 40.22 | 40.24 | 9,004 | +0.04(+0.10%) |
Jan 09, 2017 | 40.26 | 40.26 | 40.17 | 40.20 | 20,651 | -0.05(-0.13%) |
Jan 05, 2017 | 40.25 | 40.25 | 40.25 | 0 | +0.05(+0.12%) | |
Jan 04, 2017 | 40.20 | 40.20 | 40.20 | 40.20 | 139 | -0.03(-0.08%) |
Jan 03, 2017 | 40.23 | 40.23 | 40.23 | 40.23 | 130 | +0.00(+0.00%) |
Dec 30, 2016 | 40.23 | 40.23 | 40.23 | 0 | +0.00(+0.00%) | |
Dec 27, 2016 | 40.23 | 14 | -0.02(-0.04%) | |||
Dec 23, 2016 | 40.25 | 40.25 | 40.25 | 0 | +0.02(+0.06%) | |
Dec 22, 2016 | 40.22 | 40.22 | 40.19 | 40.22 | 21,404 | +0.00(+0.00%) |
Dec 21, 2016 | 40.22 | 40.22 | 40.21 | 40.22 | 1,182 | +0.01(+0.02%) |
Dec 20, 2016 | 40.22 | 40.22 | 40.22 | 40.22 | 28,222 | -0.01(-0.02%) |
Dec 19, 2016 | 40.23 | 40.23 | 40.21 | 40.22 | 2,880 | +0.04(+0.09%) |
Dec 16, 2016 | 40.23 | 40.23 | 40.19 | 40.19 | 87,932 | -0.01(-0.01%) |
Dec 15, 2016 | 40.18 | 40.22 | 40.17 | 40.19 | 108,521 | +0.04(+0.09%) |
Dec 14, 2016 | 40.20 | 40.20 | 40.16 | 40.16 | 2,548 | -0.09(-0.23%) |
Dec 13, 2016 | 40.24 | 40.25 | 40.22 | 40.25 | 13,649 | +0.03(+0.08%) |
Dec 12, 2016 | 40.22 | 40.22 | 40.21 | 40.22 | 43,904 | +0.02(+0.04%) |
Dec 09, 2016 | 40.22 | 40.22 | 40.19 | 40.20 | 3,594 | -0.00(-0.01%) |
Dec 08, 2016 | 40.18 | 40.21 | 40.17 | 40.20 | 17,033 | -0.01(-0.01%) |
Dec 07, 2016 | 40.21 | 40.21 | 40.21 | 40.21 | 3,483 | +0.02(+0.04%) |
Dec 06, 2016 | 40.25 | 40.25 | 40.19 | 40.19 | 8,600 | -0.02(-0.05%) |
Dec 05, 2016 | 40.20 | 40.24 | 40.20 | 40.21 | 10,051 | -0.04(-0.10%) |
Dec 02, 2016 | 40.25 | 40.26 | 40.24 | 40.25 | 5,621 | +0.05(+0.13%) |
Dec 01, 2016 | 40.22 | 40.22 | 40.20 | 40.20 | 335 | -0.03(-0.09%) |
Nov 30, 2016 | 40.21 | 40.23 | 40.21 | 40.23 | 1,983 | +0.01(+0.02%) |
Nov 29, 2016 | 40.18 | 40.22 | 40.18 | 40.22 | 10,314 | +0.00(+0.00%) |
Nov 28, 2016 | 40.22 | 40.22 | 40.22 | 40.22 | 19,294 | +0.03(+0.08%) |
Nov 25, 2016 | 40.17 | 40.19 | 40.17 | 40.19 | 2,491 | +0.00(+0.00%) |
Nov 23, 2016 | 40.19 | 40.19 | 40.19 | 0 | -0.01(-0.04%) | |
Nov 22, 2016 | 40.19 | 40.22 | 40.19 | 40.21 | 3,790 | +0.01(+0.03%) |
Nov 21, 2016 | 40.27 | 40.27 | 40.19 | 40.19 | 3,320 | -0.01(-0.02%) |
Nov 18, 2016 | 40.21 | 40.21 | 40.18 | 40.20 | 7,226 | -0.00(-0.00%) |