Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2017 | 41.35 | 41.35 | 41.35 | 0 | +0.42(+1.03%) | |
May 23, 2017 | 40.93 | 29 | -0.87(-2.08%) | |||
May 22, 2017 | 41.80 | 41.80 | 41.80 | 41.80 | 100 | +0.65(+1.58%) |
May 19, 2017 | 41.18 | 41.18 | 41.13 | 41.15 | 1,104 | +0.40(+0.98%) |
May 18, 2017 | 40.24 | 40.80 | 40.00 | 40.75 | 2,900 | -0.14(-0.34%) |
May 16, 2017 | 40.89 | 40.89 | 40.89 | 0 | +0.23(+0.57%) | |
May 15, 2017 | 40.90 | 41.15 | 40.66 | 40.66 | 6,884 | -0.34(-0.83%) |
May 11, 2017 | 41.00 | 116 | -0.09(-0.21%) | |||
May 09, 2017 | 41.09 | 41.09 | 41.09 | 0 | +0.11(+0.26%) | |
May 08, 2017 | 41.05 | 41.08 | 40.91 | 40.98 | 2,700 | -0.03(-0.07%) |
May 05, 2017 | 41.12 | 41.20 | 40.99 | 41.01 | 2,452 | -0.12(-0.29%) |
May 04, 2017 | 41.10 | 41.18 | 41.10 | 41.13 | 3,204 | -0.07(-0.17%) |
May 03, 2017 | 41.20 | 41.25 | 41.08 | 41.20 | 4,599 | +0.31(+0.76%) |
May 01, 2017 | 40.89 | 1 | +0.15(+0.37%) | |||
Apr 28, 2017 | 40.74 | 40.74 | 40.74 | 40.74 | 175 | -0.50(-1.21%) |
Apr 27, 2017 | 41.02 | 41.25 | 41.02 | 41.24 | 3,008 | -0.20(-0.48%) |
Apr 26, 2017 | 41.44 | 41.44 | 41.44 | 41.44 | 101 | +0.20(+0.49%) |
Apr 25, 2017 | 41.50 | 41.50 | 41.19 | 41.24 | 5,602 | -0.16(-0.39%) |
Apr 24, 2017 | 41.80 | 41.80 | 38.72 | 41.40 | 953 | -0.74(-1.76%) |
Apr 21, 2017 | 42.14 | 42.14 | 42.14 | 42.14 | 406 | +0.81(+1.96%) |
Apr 19, 2017 | 41.33 | 103 | +0.45(+1.09%) | |||
Apr 18, 2017 | 40.99 | 41.09 | 40.88 | 40.88 | 1,770 | -0.34(-0.84%) |
Apr 17, 2017 | 40.96 | 41.32 | 40.96 | 41.23 | 11,598 | +0.21(+0.51%) |
Apr 13, 2017 | 40.65 | 41.09 | 40.65 | 41.02 | 7,353 | +0.18(+0.44%) |
Apr 12, 2017 | 40.82 | 40.94 | 40.82 | 40.84 | 14,576 | -0.04(-0.10%) |
Apr 11, 2017 | 40.83 | 40.95 | 40.83 | 40.88 | 4,000 | +0.06(+0.15%) |
Apr 10, 2017 | 40.61 | 41.50 | 40.57 | 40.82 | 30,819 | -0.25(-0.61%) |
Apr 05, 2017 | 41.07 | 11 | +0.23(+0.56%) | |||
Apr 03, 2017 | 40.84 | 1 | -0.08(-0.20%) | |||
Mar 31, 2017 | 40.80 | 40.94 | 40.80 | 40.92 | 4,427 | +0.12(+0.29%) |
Mar 30, 2017 | 40.84 | 40.84 | 40.80 | 40.80 | 1,602 | -0.04(-0.10%) |
Mar 29, 2017 | 40.93 | 40.93 | 40.84 | 40.84 | 3,294 | -0.04(-0.10%) |
Mar 28, 2017 | 40.00 | 41.15 | 39.16 | 40.88 | 23,037 | -0.02(-0.05%) |
Mar 27, 2017 | 40.58 | 40.92 | 40.58 | 40.90 | 1,462 | -0.06(-0.15%) |
Mar 24, 2017 | 40.86 | 40.96 | 40.86 | 40.96 | 1,884 | +0.33(+0.81%) |
Mar 23, 2017 | 40.85 | 40.98 | 40.63 | 40.63 | 3,464 | -0.18(-0.44%) |
Mar 22, 2017 | 40.67 | 41.03 | 40.67 | 40.81 | 5,670 | +0.11(+0.27%) |
Mar 21, 2017 | 40.80 | 41.01 | 40.68 | 40.70 | 3,852 | -0.01(-0.02%) |
Mar 20, 2017 | 40.71 | 40.71 | 40.71 | 40.71 | 239 | -0.24(-0.59%) |
Mar 17, 2017 | 40.89 | 40.95 | 40.89 | 40.95 | 1,100 | -0.02(-0.05%) |
Mar 16, 2017 | 40.84 | 41.11 | 40.84 | 40.97 | 1,751 | -0.03(-0.07%) |
Mar 15, 2017 | 40.67 | 41.08 | 40.67 | 41.00 | 7,003 | +0.33(+0.81%) |
Mar 14, 2017 | 40.50 | 40.71 | 40.50 | 40.67 | 4,102 | -0.04(-0.10%) |
Mar 13, 2017 | 40.58 | 41.07 | 40.45 | 40.71 | 13,205 | +0.04(+0.10%) |
Mar 10, 2017 | 40.60 | 41.00 | 39.96 | 40.67 | 19,309 | +0.52(+1.30%) |
Mar 09, 2017 | 40.25 | 40.80 | 40.06 | 40.15 | 3,403 | -0.45(-1.11%) |
Mar 08, 2017 | 40.60 | 40.71 | 40.44 | 40.60 | 2,600 | -0.14(-0.34%) |
Mar 07, 2017 | 40.42 | 41.41 | 40.40 | 40.74 | 22,472 | +0.12(+0.30%) |
Mar 03, 2017 | 40.62 | 6 | -0.01(-0.03%) |