Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 40.13 | 40.13 | 39.98 | 40.04 | 13,051 | +0.10(+0.25%) |
May 30, 2017 | 39.86 | 40.08 | 39.76 | 39.94 | 7,492 | +0.01(+0.02%) |
May 26, 2017 | 39.94 | 39.96 | 39.82 | 39.93 | 10,164 | -0.24(-0.59%) |
May 25, 2017 | 40.21 | 40.22 | 40.06 | 40.16 | 7,751 | +0.23(+0.57%) |
May 24, 2017 | 40.03 | 40.03 | 39.94 | 39.94 | 7,027 | -0.04(-0.09%) |
May 23, 2017 | 40.07 | 40.16 | 39.94 | 39.97 | 6,754 | +0.00(+0.00%) |
May 22, 2017 | 40.11 | 40.11 | 39.91 | 39.97 | 3,310 | +0.20(+0.51%) |
May 19, 2017 | 39.49 | 39.86 | 39.48 | 39.77 | 4,142 | +0.49(+1.24%) |
May 18, 2017 | 39.15 | 39.28 | 39.15 | 39.28 | 1,074 | +0.15(+0.37%) |
May 17, 2017 | 39.67 | 39.67 | 39.14 | 39.14 | 22,065 | -0.73(-1.84%) |
May 16, 2017 | 39.90 | 40.04 | 39.83 | 39.87 | 17,828 | +0.08(+0.21%) |
May 15, 2017 | 39.56 | 39.79 | 39.56 | 39.79 | 22,412 | +0.23(+0.58%) |
May 12, 2017 | 39.58 | 39.63 | 39.51 | 39.56 | 13,381 | -0.12(-0.30%) |
May 11, 2017 | 39.79 | 39.79 | 39.47 | 39.68 | 10,404 | -0.19(-0.48%) |
May 10, 2017 | 39.76 | 39.88 | 39.69 | 39.87 | 7,157 | +0.14(+0.35%) |
May 09, 2017 | 39.83 | 39.89 | 39.73 | 39.73 | 40,216 | -0.04(-0.11%) |
May 08, 2017 | 39.74 | 39.79 | 39.64 | 39.78 | 20,193 | -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 | 39.70 | 13,815 | +0.52(+1.33%) |
May 03, 2017 | 39.19 | 39.22 | 39.13 | 39.17 | 8,317 | -0.12(-0.30%) |
May 02, 2017 | 39.06 | 39.32 | 39.02 | 39.29 | 23,931 | +0.56(+1.44%) |
May 01, 2017 | 38.89 | 38.90 | 38.72 | 38.73 | 12,905 | +0.07(+0.19%) |
Apr 28, 2017 | 38.66 | 38.71 | 38.62 | 38.66 | 8,680 | -0.03(-0.09%) |
Apr 27, 2017 | 38.59 | 38.73 | 38.56 | 38.69 | 13,927 | +0.06(+0.16%) |
Apr 26, 2017 | 38.75 | 38.80 | 38.63 | 38.63 | 11,272 | -0.27(-0.68%) |
Apr 25, 2017 | 38.81 | 38.94 | 38.76 | 38.90 | 7,895 | +0.08(+0.21%) |
Apr 24, 2017 | 38.50 | 38.83 | 38.50 | 38.82 | 14,615 | +1.38(+3.70%) |
Apr 21, 2017 | 37.51 | 37.51 | 37.33 | 37.43 | 12,173 | -0.02(-0.05%) |
Apr 20, 2017 | 37.41 | 37.54 | 37.41 | 37.45 | 11,154 | +0.33(+0.89%) |
Apr 19, 2017 | 37.24 | 37.28 | 37.11 | 37.12 | 16,250 | +0.09(+0.25%) |
Apr 18, 2017 | 37.07 | 37.13 | 36.89 | 37.03 | 13,738 | +0.01(+0.02%) |
Apr 17, 2017 | 37.15 | 37.18 | 36.98 | 37.02 | 10,753 | +0.18(+0.50%) |
Apr 13, 2017 | 36.93 | 36.93 | 36.75 | 36.84 | 9,255 | +0.01(+0.02%) |
Apr 12, 2017 | 37.02 | 37.02 | 36.83 | 36.83 | 3,288 | +0.01(+0.02%) |
Apr 11, 2017 | 36.73 | 36.82 | 36.58 | 36.82 | 4,949 | +0.09(+0.25%) |
Apr 10, 2017 | 36.63 | 36.74 | 36.62 | 36.73 | 8,206 | +0.07(+0.19%) |
Apr 07, 2017 | 36.67 | 36.69 | 36.66 | 36.66 | 3,280 | -0.01(-0.03%) |
Apr 06, 2017 | 36.60 | 36.79 | 36.60 | 36.67 | 4,141 | +0.13(+0.35%) |
Apr 05, 2017 | 36.71 | 36.73 | 36.53 | 36.54 | 22,490 | -0.05(-0.15%) |
Apr 04, 2017 | 36.47 | 36.60 | 36.47 | 36.60 | 6,815 | +0.04(+0.10%) |
Apr 03, 2017 | 36.56 | 36.57 | 36.41 | 36.56 | 9,582 | -0.18(-0.50%) |
Mar 31, 2017 | 36.63 | 36.84 | 36.62 | 36.74 | 10,600 | +0.14(+0.38%) |
Mar 30, 2017 | 36.87 | 36.87 | 36.57 | 36.61 | 5,222 | -0.12(-0.32%) |
Mar 29, 2017 | 36.62 | 36.78 | 36.61 | 36.73 | 40,196 | -0.21(-0.56%) |
Mar 28, 2017 | 36.90 | 36.98 | 36.84 | 36.93 | 2,789 | +0.09(+0.24%) |
Mar 27, 2017 | 36.78 | 36.91 | 36.78 | 36.84 | 1,098 | -0.04(-0.10%) |
Mar 24, 2017 | 36.76 | 36.88 | 36.70 | 36.88 | 9,162 | -0.07(-0.20%) |
Mar 23, 2017 | 36.83 | 37.06 | 36.83 | 36.95 | 3,166 | +0.19(+0.52%) |
Mar 22, 2017 | 36.62 | 36.81 | 36.62 | 36.76 | 4,407 | -0.16(-0.42%) |
Mar 21, 2017 | 37.42 | 37.42 | 36.87 | 36.92 | 9,411 | -0.24(-0.64%) |
Mar 20, 2017 | 37.24 | 37.28 | 37.09 | 37.16 | 7,865 | +0.03(+0.07%) |
Mar 17, 2017 | 36.96 | 37.21 | 36.96 | 37.13 | 4,044 | +0.04(+0.11%) |
Mar 16, 2017 | 36.92 | 37.12 | 36.92 | 37.09 | 11,228 | +0.08(+0.21%) |
Mar 15, 2017 | 36.54 | 37.01 | 36.54 | 37.01 | 4,003 | +0.65(+1.79%) |
Mar 14, 2017 | 36.46 | 36.50 | 36.28 | 36.36 | 5,740 | -0.35(-0.95%) |
Mar 13, 2017 | 36.79 | 36.79 | 36.68 | 36.71 | 5,034 | -0.06(-0.15%) |
Mar 10, 2017 | 36.68 | 36.78 | 36.67 | 36.76 | 5,404 | +0.31(+0.86%) |
Mar 09, 2017 | 36.27 | 36.45 | 36.25 | 36.45 | 6,621 | +0.41(+1.15%) |
Mar 08, 2017 | 36.08 | 36.19 | 36.04 | 36.04 | 8,125 | -0.07(-0.20%) |
Mar 07, 2017 | 36.12 | 36.12 | 36.05 | 36.11 | 7,198 | -0.23(-0.63%) |
Mar 06, 2017 | 36.29 | 36.41 | 36.19 | 36.34 | 53,409 | -0.08(-0.23%) |
Mar 03, 2017 | 36.18 | 36.53 | 36.18 | 36.42 | 3,558 | +0.28(+0.76%) |
Mar 02, 2017 | 36.28 | 36.42 | 36.14 | 36.15 | 57,126 | -0.36(-0.98%) |