Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 40.48 | 40.48 | 40.43 | 40.43 | 5,705 | -0.04(-0.10%) |
May 30, 2017 | 40.44 | 40.47 | 40.41 | 40.47 | 5,214 | +0.10(+0.26%) |
May 26, 2017 | 40.39 | 40.40 | 40.31 | 40.36 | 4,804 | -0.01(-0.04%) |
May 25, 2017 | 40.36 | 40.38 | 40.19 | 40.38 | 24,148 | +0.07(+0.18%) |
May 24, 2017 | 40.24 | 40.33 | 40.21 | 40.31 | 9,263 | +0.08(+0.21%) |
May 23, 2017 | 40.44 | 40.44 | 40.21 | 40.22 | 8,291 | -0.10(-0.25%) |
May 22, 2017 | 40.34 | 40.37 | 40.32 | 40.32 | 6,363 | +0.04(+0.10%) |
May 19, 2017 | 40.37 | 40.37 | 40.27 | 40.28 | 4,958 | +0.01(+0.03%) |
May 18, 2017 | 40.35 | 40.35 | 40.27 | 40.27 | 5,237 | -0.05(-0.12%) |
May 17, 2017 | 40.34 | 40.34 | 40.21 | 40.32 | 3,640 | +0.23(+0.59%) |
May 16, 2017 | 40.03 | 40.19 | 40.03 | 40.09 | 6,109 | +0.07(+0.17%) |
May 15, 2017 | 40.10 | 40.11 | 39.94 | 40.02 | 9,263 | -0.09(-0.21%) |
May 12, 2017 | 39.97 | 40.10 | 39.94 | 40.10 | 12,101 | +0.15(+0.38%) |
May 11, 2017 | 39.85 | 39.95 | 39.78 | 39.95 | 11,665 | +0.19(+0.48%) |
May 10, 2017 | 39.85 | 39.91 | 39.76 | 39.76 | 4,836 | +0.07(+0.18%) |
May 09, 2017 | 39.69 | 39.82 | 39.66 | 39.69 | 62,368 | -0.16(-0.40%) |
May 08, 2017 | 39.89 | 39.89 | 39.78 | 39.85 | 7,793 | -0.05(-0.13%) |
May 05, 2017 | 39.81 | 39.90 | 39.77 | 39.90 | 14,451 | -0.01(-0.03%) |
May 04, 2017 | 39.91 | 39.91 | 39.86 | 39.91 | 35,763 | -0.08(-0.20%) |
May 03, 2017 | 39.92 | 40.08 | 39.92 | 39.99 | 7,346 | -0.06(-0.14%) |
May 02, 2017 | 40.05 | 40.16 | 39.91 | 40.05 | 10,382 | +0.04(+0.10%) |
May 01, 2017 | 40.05 | 40.05 | 39.94 | 40.01 | 8,618 | -0.03(-0.08%) |
Apr 28, 2017 | 40.01 | 40.05 | 39.89 | 40.04 | 5,338 | +0.14(+0.34%) |
Apr 27, 2017 | 39.88 | 40.17 | 39.88 | 39.90 | 41,733 | -0.06(-0.16%) |
Apr 26, 2017 | 39.86 | 39.97 | 39.86 | 39.97 | 4,710 | +0.09(+0.24%) |
Apr 25, 2017 | 40.01 | 40.01 | 39.87 | 39.87 | 9,126 | -0.13(-0.34%) |
Apr 24, 2017 | 40.08 | 40.08 | 39.96 | 40.00 | 23,623 | -0.10(-0.26%) |
Apr 21, 2017 | 40.13 | 40.16 | 40.05 | 40.11 | 6,770 | +0.02(+0.06%) |
Apr 20, 2017 | 40.10 | 40.10 | 39.93 | 40.08 | 8,737 | -0.09(-0.22%) |
Apr 19, 2017 | 40.24 | 40.24 | 40.06 | 40.17 | 5,415 | -0.10(-0.24%) |
Apr 18, 2017 | 40.13 | 40.32 | 40.13 | 40.27 | 8,404 | +0.15(+0.38%) |
Apr 17, 2017 | 40.16 | 40.16 | 40.00 | 40.12 | 19,827 | -0.04(-0.10%) |
Apr 13, 2017 | 40.16 | 40.16 | 39.97 | 40.16 | 9,796 | +0.08(+0.20%) |
Apr 12, 2017 | 39.98 | 40.08 | 39.82 | 40.08 | 6,065 | +0.09(+0.22%) |
Apr 11, 2017 | 39.87 | 39.99 | 39.81 | 39.99 | 13,253 | +0.38(+0.96%) |
Apr 10, 2017 | 39.85 | 39.85 | 39.60 | 39.61 | 52,256 | -0.11(-0.28%) |
Apr 07, 2017 | 39.80 | 39.80 | 39.67 | 39.72 | 17,356 | -0.04(-0.10%) |
Apr 06, 2017 | 39.75 | 39.80 | 39.68 | 39.76 | 5,177 | +0.01(+0.02%) |
Apr 05, 2017 | 39.73 | 39.75 | 39.63 | 39.75 | 3,159 | -0.08(-0.20%) |
Apr 04, 2017 | 39.82 | 39.85 | 39.77 | 39.83 | 5,086 | +0.06(+0.15%) |
Apr 03, 2017 | 39.73 | 39.83 | 39.64 | 39.77 | 12,270 | +0.04(+0.11%) |
Mar 31, 2017 | 39.80 | 39.80 | 39.55 | 39.73 | 24,403 | +0.01(+0.02%) |
Mar 30, 2017 | 39.77 | 39.85 | 39.64 | 39.72 | 16,131 | +0.20(+0.50%) |
Mar 29, 2017 | 39.63 | 39.77 | 39.49 | 39.52 | 34,234 | +0.02(+0.05%) |
Mar 28, 2017 | 39.55 | 39.73 | 39.47 | 39.50 | 9,309 | +0.00(+0.00%) |
Mar 27, 2017 | 39.72 | 39.74 | 39.49 | 39.50 | 43,982 | -0.11(-0.27%) |
Mar 24, 2017 | 39.51 | 39.67 | 39.37 | 39.61 | 14,327 | -0.00(-0.01%) |
Mar 23, 2017 | 39.68 | 39.68 | 39.57 | 39.61 | 6,556 | -0.05(-0.12%) |
Mar 22, 2017 | 39.65 | 39.72 | 39.52 | 39.66 | 15,499 | +0.02(+0.04%) |
Mar 21, 2017 | 39.53 | 39.68 | 39.48 | 39.64 | 66,366 | +0.19(+0.47%) |
Mar 20, 2017 | 39.45 | 39.46 | 39.35 | 39.46 | 13,630 | +0.09(+0.23%) |
Mar 17, 2017 | 39.27 | 39.37 | 39.27 | 39.37 | 5,166 | +0.07(+0.17%) |
Mar 16, 2017 | 39.33 | 39.33 | 39.23 | 39.30 | 5,316 | +0.04(+0.09%) |
Mar 15, 2017 | 39.20 | 39.29 | 39.10 | 39.26 | 4,625 | +0.15(+0.39%) |
Mar 14, 2017 | 39.14 | 39.16 | 39.11 | 39.11 | 6,018 | -0.02(-0.06%) |
Mar 13, 2017 | 39.18 | 39.22 | 39.14 | 39.14 | 9,373 | -0.02(-0.06%) |
Mar 10, 2017 | 39.15 | 39.16 | 39.11 | 39.16 | 5,395 | -0.04(-0.10%) |
Mar 09, 2017 | 39.22 | 39.22 | 39.18 | 39.20 | 4,330 | -0.05(-0.12%) |
Mar 08, 2017 | 39.29 | 39.34 | 39.15 | 39.25 | 8,099 | -0.19(-0.47%) |
Mar 07, 2017 | 39.49 | 39.51 | 39.43 | 39.43 | 15,330 | -0.11(-0.27%) |
Mar 06, 2017 | 39.62 | 39.62 | 39.49 | 39.54 | 5,624 | +0.00(+0.00%) |
Mar 03, 2017 | 39.57 | 39.57 | 39.48 | 39.54 | 12,440 | -0.02(-0.04%) |
Mar 02, 2017 | 39.47 | 39.56 | 39.47 | 39.56 | 17,521 | +0.00(+0.01%) |