Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 40.64 | 40.85 | 40.26 | 40.70 | 85,518 | +0.28(+0.68%) |
May 30, 2017 | 40.67 | 40.68 | 40.11 | 40.42 | 97,799 | -0.21(-0.52%) |
May 26, 2017 | 40.62 | 40.71 | 40.34 | 40.63 | 86,043 | +0.05(+0.13%) |
May 25, 2017 | 40.35 | 40.63 | 40.28 | 40.58 | 66,028 | +0.43(+1.06%) |
May 24, 2017 | 40.15 | 40.72 | 40.08 | 40.15 | 108,168 | +0.01(+0.02%) |
May 23, 2017 | 40.18 | 40.39 | 39.93 | 40.15 | 144,622 | +0.16(+0.40%) |
May 22, 2017 | 39.60 | 40.07 | 39.21 | 39.99 | 74,745 | +0.53(+1.35%) |
May 19, 2017 | 39.30 | 39.73 | 39.18 | 39.45 | 152,336 | +0.12(+0.29%) |
May 18, 2017 | 39.84 | 39.94 | 39.32 | 39.34 | 241,777 | -0.32(-0.81%) |
May 17, 2017 | 39.78 | 39.94 | 39.12 | 39.66 | 200,171 | -0.12(-0.31%) |
May 16, 2017 | 39.83 | 39.95 | 39.37 | 39.78 | 109,307 | +0.15(+0.38%) |
May 15, 2017 | 39.37 | 39.95 | 39.19 | 39.63 | 93,784 | +0.21(+0.54%) |
May 12, 2017 | 39.12 | 39.52 | 38.95 | 39.42 | 97,124 | +0.12(+0.29%) |
May 11, 2017 | 39.04 | 39.38 | 38.72 | 39.30 | 140,061 | +0.15(+0.39%) |
May 10, 2017 | 38.28 | 39.31 | 38.28 | 39.15 | 180,095 | +0.86(+2.24%) |
May 09, 2017 | 38.93 | 38.93 | 38.08 | 38.29 | 151,482 | -0.60(-1.55%) |
May 08, 2017 | 39.35 | 39.58 | 38.52 | 38.89 | 162,849 | -0.71(-1.79%) |
May 05, 2017 | 38.65 | 39.64 | 38.65 | 39.60 | 179,282 | +1.01(+2.61%) |
May 04, 2017 | 39.79 | 39.80 | 38.33 | 38.59 | 126,295 | -1.25(-3.13%) |
May 03, 2017 | 39.09 | 40.07 | 38.92 | 39.84 | 154,490 | +0.84(+2.15%) |
May 02, 2017 | 39.59 | 39.59 | 38.48 | 39.00 | 164,442 | -0.31(-0.79%) |
May 01, 2017 | 39.41 | 39.73 | 39.07 | 39.31 | 106,958 | -0.04(-0.11%) |
Apr 28, 2017 | 40.31 | 40.31 | 39.18 | 39.35 | 191,415 | -0.99(-2.45%) |
Apr 27, 2017 | 41.23 | 41.40 | 40.29 | 40.34 | 161,352 | -0.76(-1.85%) |
Apr 26, 2017 | 40.24 | 41.33 | 40.07 | 41.10 | 189,362 | +0.76(+1.88%) |
Apr 25, 2017 | 40.24 | 40.63 | 40.20 | 40.34 | 124,387 | +0.13(+0.33%) |
Apr 24, 2017 | 40.22 | 40.53 | 40.02 | 40.21 | 172,699 | +0.31(+0.78%) |
Apr 21, 2017 | 39.70 | 40.09 | 39.54 | 39.90 | 330,834 | +0.11(+0.29%) |
Apr 20, 2017 | 40.07 | 40.09 | 39.60 | 39.79 | 161,121 | -0.24(-0.60%) |
Apr 19, 2017 | 39.60 | 40.11 | 39.60 | 40.02 | 123,716 | +0.39(+0.98%) |
Apr 18, 2017 | 39.42 | 39.79 | 39.40 | 39.63 | 124,125 | -0.04(-0.11%) |
Apr 17, 2017 | 39.68 | 39.76 | 39.54 | 39.68 | 127,803 | +0.09(+0.22%) |
Apr 13, 2017 | 39.48 | 39.98 | 39.41 | 39.59 | 110,228 | -0.06(-0.16%) |
Apr 12, 2017 | 39.71 | 39.79 | 39.27 | 39.65 | 81,436 | -0.13(-0.33%) |
Apr 11, 2017 | 39.01 | 39.83 | 38.48 | 39.79 | 114,319 | +0.70(+1.79%) |
Apr 10, 2017 | 38.94 | 39.15 | 38.71 | 39.09 | 95,248 | +0.21(+0.55%) |
Apr 07, 2017 | 38.80 | 39.17 | 38.80 | 38.87 | 148,638 | +0.05(+0.14%) |
Apr 06, 2017 | 38.98 | 38.98 | 38.41 | 38.82 | 108,409 | -0.17(-0.43%) |
Apr 05, 2017 | 38.91 | 39.17 | 38.64 | 38.99 | 183,459 | +0.13(+0.34%) |
Apr 04, 2017 | 38.18 | 38.97 | 38.18 | 38.86 | 133,154 | +0.59(+1.55%) |
Apr 03, 2017 | 38.96 | 39.02 | 38.16 | 38.26 | 140,213 | -0.89(-2.28%) |
Mar 31, 2017 | 38.50 | 39.39 | 38.42 | 39.16 | 193,371 | +0.70(+1.82%) |
Mar 30, 2017 | 38.40 | 38.53 | 38.12 | 38.46 | 128,224 | -0.04(-0.09%) |
Mar 29, 2017 | 38.64 | 38.69 | 38.19 | 38.49 | 153,817 | -0.15(-0.39%) |
Mar 28, 2017 | 38.57 | 38.76 | 38.08 | 38.64 | 127,792 | +0.15(+0.39%) |
Mar 27, 2017 | 38.67 | 39.16 | 38.25 | 38.49 | 134,813 | +0.02(+0.05%) |
Mar 24, 2017 | 38.64 | 38.86 | 38.27 | 38.48 | 156,326 | +0.06(+0.16%) |
Mar 23, 2017 | 38.89 | 39.25 | 38.27 | 38.42 | 221,050 | -0.52(-1.34%) |
Mar 22, 2017 | 38.87 | 39.06 | 38.66 | 38.94 | 145,392 | +0.07(+0.18%) |
Mar 21, 2017 | 39.06 | 39.16 | 38.67 | 38.87 | 145,127 | -0.14(-0.36%) |
Mar 20, 2017 | 39.65 | 39.65 | 38.48 | 39.01 | 213,929 | -0.70(-1.76%) |
Mar 17, 2017 | 39.04 | 39.71 | 38.49 | 39.71 | 654,979 | +0.86(+2.21%) |
Mar 16, 2017 | 38.99 | 39.03 | 38.42 | 38.85 | 217,785 | -0.15(-0.39%) |
Mar 15, 2017 | 37.77 | 39.01 | 37.67 | 39.00 | 219,988 | +1.32(+3.50%) |
Mar 14, 2017 | 37.50 | 37.79 | 37.35 | 37.68 | 109,855 | +0.19(+0.52%) |
Mar 13, 2017 | 37.09 | 37.53 | 37.03 | 37.49 | 103,462 | +0.28(+0.76%) |
Mar 10, 2017 | 36.81 | 37.26 | 36.56 | 37.20 | 113,775 | +0.77(+2.11%) |
Mar 09, 2017 | 36.62 | 37.39 | 36.36 | 36.44 | 133,504 | -0.29(-0.79%) |
Mar 08, 2017 | 37.86 | 37.86 | 36.71 | 36.73 | 117,500 | -1.12(-2.97%) |
Mar 07, 2017 | 38.02 | 39.33 | 37.74 | 37.85 | 256,867 | -0.34(-0.88%) |
Mar 06, 2017 | 38.64 | 38.64 | 38.14 | 38.19 | 99,023 | -0.60(-1.55%) |
Mar 03, 2017 | 39.60 | 39.60 | 38.45 | 38.79 | 142,629 | -0.85(-2.14%) |
Mar 02, 2017 | 39.76 | 39.83 | 39.42 | 39.63 | 114,018 | -0.04(-0.11%) |