Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 40.22 | 40.48 | 39.96 | 40.26 | 2,132,259 | +0.06(+0.16%) |
May 30, 2017 | 39.58 | 40.25 | 39.56 | 40.19 | 797,069 | +0.53(+1.35%) |
May 26, 2017 | 40.07 | 40.16 | 39.52 | 39.66 | 597,350 | -0.42(-1.04%) |
May 25, 2017 | 39.48 | 40.16 | 39.43 | 40.07 | 1,231,491 | +0.67(+1.70%) |
May 24, 2017 | 38.96 | 39.44 | 38.85 | 39.41 | 2,394,035 | +0.50(+1.27%) |
May 23, 2017 | 38.49 | 39.10 | 38.49 | 38.91 | 1,225,031 | +0.61(+1.58%) |
May 22, 2017 | 37.89 | 38.39 | 37.76 | 38.30 | 1,182,881 | +0.49(+1.29%) |
May 19, 2017 | 37.57 | 37.93 | 37.38 | 37.82 | 672,511 | +0.33(+0.88%) |
May 18, 2017 | 37.46 | 37.62 | 36.84 | 37.49 | 1,266,847 | -0.09(-0.23%) |
May 17, 2017 | 38.02 | 38.06 | 37.53 | 37.57 | 1,174,300 | -0.45(-1.18%) |
May 16, 2017 | 38.52 | 38.64 | 38.01 | 38.02 | 711,160 | -0.50(-1.31%) |
May 15, 2017 | 38.63 | 38.97 | 38.49 | 38.52 | 846,137 | -0.11(-0.28%) |
May 12, 2017 | 38.68 | 38.72 | 38.44 | 38.63 | 621,769 | -0.02(-0.04%) |
May 11, 2017 | 38.60 | 38.73 | 38.38 | 38.65 | 818,482 | -0.06(-0.16%) |
May 10, 2017 | 38.84 | 39.04 | 38.59 | 38.71 | 1,170,687 | -0.04(-0.10%) |
May 09, 2017 | 39.08 | 39.16 | 38.60 | 38.75 | 1,266,299 | -0.32(-0.83%) |
May 08, 2017 | 38.97 | 39.12 | 38.78 | 39.08 | 808,138 | +0.13(+0.34%) |
May 05, 2017 | 38.38 | 38.96 | 38.36 | 38.94 | 993,455 | +0.75(+1.96%) |
May 04, 2017 | 38.23 | 38.26 | 37.71 | 38.19 | 900,601 | -0.04(-0.10%) |
May 03, 2017 | 38.43 | 38.53 | 38.23 | 38.23 | 946,362 | -0.09(-0.25%) |
May 02, 2017 | 38.80 | 38.88 | 36.11 | 38.33 | 1,462,293 | -0.95(-2.42%) |
May 01, 2017 | 39.62 | 39.63 | 39.11 | 39.28 | 1,002,675 | -0.17(-0.44%) |
Apr 28, 2017 | 39.45 | 39.55 | 39.15 | 39.45 | 1,800,409 | +0.02(+0.06%) |
Apr 27, 2017 | 39.22 | 39.76 | 39.14 | 39.43 | 627,937 | +0.17(+0.44%) |
Apr 26, 2017 | 39.15 | 39.74 | 39.06 | 39.26 | 1,004,644 | +0.20(+0.50%) |
Apr 25, 2017 | 38.91 | 39.19 | 38.78 | 39.06 | 681,339 | +0.06(+0.16%) |
Apr 24, 2017 | 38.90 | 39.11 | 38.71 | 39.00 | 582,336 | +0.26(+0.67%) |
Apr 21, 2017 | 38.77 | 39.00 | 38.74 | 38.74 | 647,785 | -0.12(-0.30%) |
Apr 20, 2017 | 38.79 | 38.93 | 38.49 | 38.86 | 695,674 | -0.02(-0.06%) |
Apr 19, 2017 | 39.00 | 39.00 | 38.67 | 38.88 | 904,899 | -0.15(-0.38%) |
Apr 18, 2017 | 39.07 | 39.21 | 38.82 | 39.03 | 885,448 | -0.14(-0.36%) |
Apr 17, 2017 | 38.93 | 39.21 | 38.93 | 39.17 | 770,738 | +0.26(+0.67%) |
Apr 13, 2017 | 39.15 | 39.16 | 38.71 | 38.91 | 812,078 | -0.34(-0.86%) |
Apr 12, 2017 | 39.19 | 39.41 | 39.06 | 39.25 | 466,124 | -0.03(-0.08%) |
Apr 11, 2017 | 39.21 | 39.32 | 38.93 | 39.28 | 1,004,360 | +0.07(+0.18%) |
Apr 10, 2017 | 39.08 | 39.29 | 38.77 | 39.21 | 815,471 | +0.07(+0.18%) |
Apr 07, 2017 | 39.24 | 39.42 | 39.09 | 39.14 | 891,438 | -0.13(-0.32%) |
Apr 06, 2017 | 39.19 | 39.37 | 38.86 | 39.26 | 862,779 | -0.01(-0.02%) |
Apr 05, 2017 | 39.05 | 39.33 | 39.00 | 39.27 | 2,463,776 | +0.17(+0.44%) |
Apr 04, 2017 | 38.94 | 39.32 | 38.93 | 39.10 | 1,223,606 | -0.09(-0.22%) |
Apr 03, 2017 | 38.84 | 39.24 | 38.62 | 39.19 | 1,325,147 | +0.33(+0.85%) |
Mar 31, 2017 | 38.98 | 39.15 | 38.85 | 38.86 | 1,019,748 | -0.13(-0.32%) |
Mar 30, 2017 | 39.14 | 39.22 | 38.91 | 38.98 | 794,389 | -0.13(-0.34%) |
Mar 29, 2017 | 39.04 | 39.24 | 38.87 | 39.11 | 2,773,918 | +0.07(+0.18%) |
Mar 28, 2017 | 39.04 | 39.18 | 38.80 | 39.04 | 1,029,752 | -0.24(-0.62%) |
Mar 27, 2017 | 39.34 | 39.49 | 38.76 | 39.29 | 680,210 | -0.02(-0.04%) |
Mar 24, 2017 | 39.39 | 39.56 | 39.19 | 39.30 | 635,319 | -0.01(-0.02%) |
Mar 23, 2017 | 38.95 | 39.63 | 38.90 | 39.31 | 894,928 | +0.26(+0.66%) |
Mar 22, 2017 | 38.95 | 39.26 | 38.80 | 39.05 | 744,389 | +0.16(+0.40%) |
Mar 21, 2017 | 38.52 | 39.22 | 38.50 | 38.89 | 1,404,512 | +0.42(+1.08%) |
Mar 20, 2017 | 38.70 | 38.81 | 38.32 | 38.48 | 573,924 | -0.18(-0.47%) |
Mar 17, 2017 | 38.05 | 38.81 | 38.01 | 38.66 | 1,923,965 | +0.63(+1.65%) |
Mar 16, 2017 | 38.47 | 38.47 | 37.86 | 38.03 | 951,346 | -0.44(-1.14%) |
Mar 15, 2017 | 37.49 | 38.69 | 37.46 | 38.47 | 1,191,573 | +1.14(+3.05%) |
Mar 14, 2017 | 37.38 | 37.41 | 37.11 | 37.33 | 658,245 | -0.12(-0.31%) |
Mar 13, 2017 | 37.47 | 37.62 | 37.25 | 37.45 | 899,327 | +0.01(+0.04%) |
Mar 10, 2017 | 37.48 | 37.50 | 37.10 | 37.43 | 934,530 | +0.30(+0.80%) |
Mar 09, 2017 | 37.04 | 37.25 | 36.99 | 37.14 | 694,049 | +0.12(+0.32%) |
Mar 08, 2017 | 37.31 | 37.36 | 36.92 | 37.02 | 867,770 | -0.70(-1.85%) |
Mar 07, 2017 | 37.63 | 37.81 | 37.55 | 37.72 | 876,106 | -0.08(-0.21%) |
Mar 06, 2017 | 37.64 | 37.91 | 37.41 | 37.79 | 666,990 | -0.02(-0.06%) |
Mar 03, 2017 | 37.90 | 37.93 | 37.47 | 37.82 | 696,364 | -0.12(-0.31%) |
Mar 02, 2017 | 37.81 | 38.12 | 37.68 | 37.93 | 794,533 | -0.03(-0.08%) |