Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 40.31 | 40.32 | 40.25 | 40.25 | 1,620 | +0.00(+0.00%) |
May 30, 2017 | 40.15 | 40.25 | 40.15 | 40.25 | 4,698 | +0.05(+0.12%) |
May 26, 2017 | 40.21 | 40.21 | 40.15 | 40.20 | 4,146 | +0.10(+0.26%) |
May 25, 2017 | 40.18 | 40.18 | 40.07 | 40.10 | 1,396 | +0.02(+0.06%) |
May 24, 2017 | 40.10 | 40.11 | 40.07 | 40.07 | 1,801 | -0.05(-0.13%) |
May 23, 2017 | 40.17 | 40.17 | 40.13 | 40.13 | 12,968 | -0.09(-0.23%) |
May 22, 2017 | 40.14 | 40.22 | 40.11 | 40.22 | 10,849 | +0.07(+0.18%) |
May 19, 2017 | 40.12 | 40.15 | 40.08 | 40.15 | 6,893 | +0.02(+0.06%) |
May 18, 2017 | 40.20 | 40.21 | 40.07 | 40.12 | 3,819 | +0.04(+0.09%) |
May 17, 2017 | 40.20 | 40.20 | 40.09 | 40.09 | 1,623 | +0.08(+0.19%) |
May 16, 2017 | 39.99 | 40.02 | 39.92 | 40.01 | 15,102 | +0.05(+0.12%) |
May 15, 2017 | 40.26 | 40.26 | 39.90 | 39.96 | 2,232 | +0.08(+0.21%) |
May 12, 2017 | 39.79 | 39.93 | 39.79 | 39.88 | 4,395 | +0.09(+0.22%) |
May 11, 2017 | 39.79 | 39.79 | 39.79 | 39.79 | 390 | +0.00(+0.00%) |
May 10, 2017 | 39.87 | 39.87 | 39.79 | 39.79 | 3,937 | -0.02(-0.04%) |
May 09, 2017 | 39.81 | 39.81 | 39.75 | 39.81 | 4,316 | +0.00(+0.01%) |
May 08, 2017 | 39.89 | 39.89 | 39.80 | 39.80 | 2,826 | -0.08(-0.20%) |
May 05, 2017 | 39.89 | 39.90 | 39.86 | 39.88 | 2,621 | -0.02(-0.06%) |
May 04, 2017 | 39.90 | 39.92 | 39.86 | 39.90 | 3,130 | -0.01(-0.02%) |
May 03, 2017 | 39.97 | 39.97 | 39.91 | 39.91 | 3,899 | -0.06(-0.14%) |
May 02, 2017 | 39.90 | 39.97 | 39.90 | 39.97 | 12,704 | +0.05(+0.12%) |
May 01, 2017 | 41.96 | 41.96 | 39.92 | 39.92 | 5,957 | -0.05(-0.12%) |
Apr 28, 2017 | 39.79 | 39.99 | 39.79 | 39.97 | 16,759 | +0.08(+0.20%) |
Apr 27, 2017 | 39.86 | 39.89 | 39.86 | 39.89 | 4,943 | +0.08(+0.20%) |
Apr 26, 2017 | 39.81 | 39.81 | 39.81 | 39.81 | 701 | -0.02(-0.06%) |
Apr 24, 2017 | 39.83 | 352 | -0.12(-0.30%) | |||
Apr 21, 2017 | 39.96 | 39.96 | 39.94 | 39.95 | 4,093 | +0.12(+0.30%) |
Apr 20, 2017 | 39.83 | 39.83 | 39.83 | 39.83 | 862 | -0.05(-0.12%) |
Apr 19, 2017 | 39.88 | 39.88 | 39.88 | 39.88 | 161 | -0.09(-0.22%) |
Apr 18, 2017 | 39.95 | 39.97 | 39.95 | 39.97 | 597 | +0.02(+0.06%) |
Apr 17, 2017 | 39.95 | 39.97 | 39.94 | 39.95 | 41,117 | +0.07(+0.18%) |
Apr 13, 2017 | 39.79 | 39.88 | 39.79 | 39.87 | 1,065 | +0.24(+0.61%) |
Apr 10, 2017 | 39.63 | 2 | -0.01(-0.02%) | |||
Apr 07, 2017 | 39.68 | 39.69 | 39.64 | 39.64 | 2,314 | -0.06(-0.14%) |
Apr 06, 2017 | 39.71 | 39.71 | 39.64 | 39.70 | 2,232 | -0.02(-0.06%) |
Apr 05, 2017 | 39.66 | 39.72 | 39.62 | 39.72 | 9,406 | +0.06(+0.14%) |
Apr 04, 2017 | 39.68 | 39.69 | 39.64 | 39.66 | 9,323 | -0.15(-0.36%) |
Apr 03, 2017 | 39.70 | 39.81 | 39.69 | 39.81 | 4,381 | +0.24(+0.60%) |
Mar 31, 2017 | 39.58 | 39.58 | 39.57 | 39.57 | 263 | +0.07(+0.17%) |
Mar 30, 2017 | 39.54 | 39.54 | 39.50 | 39.50 | 3,259 | +0.02(+0.06%) |
Mar 28, 2017 | 39.48 | 31 | -0.04(-0.10%) | |||
Mar 27, 2017 | 39.44 | 39.60 | 39.44 | 39.52 | 1,987 | +0.03(+0.09%) |
Mar 24, 2017 | 39.49 | 39.49 | 39.41 | 39.48 | 1,935 | -0.03(-0.07%) |
Mar 23, 2017 | 39.56 | 39.56 | 39.36 | 39.51 | 1,319 | +0.11(+0.28%) |
Mar 22, 2017 | 39.40 | 39.40 | 39.40 | 39.40 | 1,326 | -0.06(-0.16%) |
Mar 21, 2017 | 39.44 | 39.46 | 39.44 | 39.46 | 18,625 | +0.02(+0.04%) |
Mar 20, 2017 | 39.94 | 39.94 | 39.38 | 39.45 | 21,628 | +0.17(+0.43%) |
Mar 17, 2017 | 39.95 | 39.95 | 39.25 | 39.28 | 5,443 | +0.13(+0.33%) |
Mar 16, 2017 | 39.13 | 39.17 | 39.12 | 39.15 | 13,373 | +0.20(+0.52%) |
Mar 15, 2017 | 38.92 | 38.95 | 38.92 | 38.95 | 477 | +0.03(+0.08%) |
Mar 14, 2017 | 38.95 | 38.95 | 38.92 | 38.92 | 2,454 | -0.02(-0.06%) |
Mar 13, 2017 | 38.97 | 38.97 | 38.94 | 38.94 | 2,690 | -0.09(-0.23%) |
Mar 10, 2017 | 38.97 | 39.03 | 38.97 | 39.03 | 1,957 | -0.01(-0.02%) |
Mar 09, 2017 | 39.09 | 39.09 | 39.02 | 39.04 | 4,287 | -0.10(-0.25%) |
Mar 08, 2017 | 39.10 | 39.13 | 39.09 | 39.13 | 8,015 | -0.07(-0.18%) |
Mar 07, 2017 | 39.24 | 39.24 | 39.21 | 39.21 | 2,145 | -0.04(-0.10%) |
Mar 06, 2017 | 39.25 | 39.25 | 39.23 | 39.25 | 3,638 | -0.02(-0.06%) |
Mar 03, 2017 | 39.24 | 39.27 | 39.21 | 39.27 | 5,492 | +0.03(+0.08%) |
Mar 02, 2017 | 39.21 | 39.24 | 39.21 | 39.24 | 2,048 | -0.14(-0.35%) |