Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 40.86 | 41.04 | 40.57 | 41.04 | 27,267 | -0.01(-0.03%) |
May 30, 2017 | 40.99 | 41.10 | 40.83 | 41.05 | 44,455 | +0.00(+0.00%) |
May 26, 2017 | 41.23 | 41.24 | 41.04 | 41.05 | 155,706 | -0.25(-0.60%) |
May 25, 2017 | 41.34 | 41.52 | 41.18 | 41.30 | 27,309 | +0.00(+0.00%) |
May 24, 2017 | 41.20 | 41.34 | 41.12 | 41.30 | 32,370 | +0.07(+0.18%) |
May 23, 2017 | 41.07 | 41.29 | 40.97 | 41.23 | 23,899 | +0.14(+0.35%) |
May 22, 2017 | 40.95 | 41.17 | 40.95 | 41.08 | 36,792 | +0.19(+0.48%) |
May 19, 2017 | 40.48 | 41.09 | 40.48 | 40.89 | 48,283 | +0.33(+0.82%) |
May 18, 2017 | 40.41 | 40.64 | 40.20 | 40.55 | 72,804 | +0.06(+0.16%) |
May 17, 2017 | 40.87 | 40.87 | 40.44 | 40.49 | 62,602 | -0.83(-2.00%) |
May 16, 2017 | 41.40 | 41.40 | 41.08 | 41.32 | 43,288 | -0.08(-0.20%) |
May 15, 2017 | 41.25 | 41.59 | 41.25 | 41.40 | 23,441 | +0.32(+0.78%) |
May 12, 2017 | 41.16 | 41.19 | 41.02 | 41.08 | 42,436 | -0.23(-0.56%) |
May 11, 2017 | 41.59 | 41.59 | 41.11 | 41.31 | 93,591 | -0.37(-0.88%) |
May 10, 2017 | 41.42 | 41.70 | 41.42 | 41.68 | 23,275 | +0.23(+0.54%) |
May 09, 2017 | 41.57 | 41.60 | 41.34 | 41.45 | 30,007 | -0.05(-0.13%) |
May 08, 2017 | 41.54 | 41.58 | 41.38 | 41.50 | 24,661 | -0.19(-0.45%) |
May 05, 2017 | 41.49 | 41.69 | 41.33 | 41.69 | 25,028 | +0.39(+0.95%) |
May 04, 2017 | 41.44 | 41.44 | 41.01 | 41.29 | 33,495 | -0.11(-0.25%) |
May 03, 2017 | 41.44 | 41.51 | 41.25 | 41.40 | 24,467 | -0.12(-0.30%) |
May 02, 2017 | 41.67 | 41.68 | 41.47 | 41.52 | 26,521 | -0.12(-0.28%) |
May 01, 2017 | 41.68 | 41.79 | 41.45 | 41.64 | 35,346 | +0.10(+0.23%) |
Apr 28, 2017 | 42.07 | 42.24 | 41.55 | 41.55 | 184,568 | -0.52(-1.24%) |
Apr 27, 2017 | 42.26 | 42.26 | 41.98 | 42.07 | 21,251 | -0.16(-0.38%) |
Apr 26, 2017 | 42.22 | 42.54 | 42.12 | 42.23 | 74,174 | +0.05(+0.11%) |
Apr 25, 2017 | 42.16 | 42.36 | 42.12 | 42.18 | 85,750 | +0.35(+0.83%) |
Apr 24, 2017 | 41.99 | 41.99 | 41.74 | 41.84 | 29,413 | +0.47(+1.14%) |
Apr 21, 2017 | 41.34 | 41.53 | 41.29 | 41.36 | 31,190 | -0.09(-0.22%) |
Apr 20, 2017 | 41.11 | 41.52 | 41.11 | 41.46 | 60,410 | +0.39(+0.95%) |
Apr 19, 2017 | 41.29 | 41.39 | 41.03 | 41.07 | 36,014 | -0.02(-0.05%) |
Apr 18, 2017 | 40.92 | 41.09 | 40.83 | 41.09 | 31,421 | -0.01(-0.02%) |
Apr 17, 2017 | 40.76 | 41.12 | 40.64 | 41.09 | 33,602 | +0.46(+1.13%) |
Apr 13, 2017 | 41.07 | 41.14 | 40.61 | 40.64 | 28,674 | -0.48(-1.18%) |
Apr 12, 2017 | 41.52 | 41.53 | 41.12 | 41.12 | 47,253 | -0.56(-1.35%) |
Apr 11, 2017 | 41.42 | 41.68 | 41.20 | 41.68 | 33,634 | +0.28(+0.67%) |
Apr 10, 2017 | 41.30 | 41.58 | 41.25 | 41.41 | 38,550 | +0.13(+0.31%) |
Apr 07, 2017 | 41.35 | 41.41 | 41.22 | 41.28 | 32,819 | -0.10(-0.23%) |
Apr 06, 2017 | 41.15 | 41.45 | 40.97 | 41.37 | 28,170 | +0.36(+0.89%) |
Apr 05, 2017 | 41.44 | 41.67 | 40.94 | 41.01 | 43,353 | -0.36(-0.87%) |
Apr 04, 2017 | 41.32 | 41.39 | 41.21 | 41.37 | 60,465 | +0.06(+0.15%) |
Apr 03, 2017 | 41.63 | 41.70 | 41.10 | 41.31 | 199,600 | -0.40(-0.95%) |
Mar 31, 2017 | 41.65 | 41.86 | 41.54 | 41.70 | 40,542 | +0.07(+0.17%) |
Mar 30, 2017 | 41.31 | 41.67 | 41.31 | 41.63 | 64,115 | +0.28(+0.68%) |
Mar 29, 2017 | 41.12 | 41.43 | 41.10 | 41.35 | 507,814 | +0.17(+0.42%) |
Mar 28, 2017 | 40.75 | 41.28 | 40.74 | 41.18 | 133,604 | +0.35(+0.87%) |
Mar 27, 2017 | 40.46 | 40.86 | 40.29 | 40.82 | 124,594 | -0.06(-0.14%) |
Mar 24, 2017 | 41.14 | 41.17 | 40.75 | 40.88 | 79,370 | -0.10(-0.23%) |
Mar 23, 2017 | 40.84 | 41.20 | 40.84 | 40.97 | 24,677 | +0.13(+0.32%) |
Mar 22, 2017 | 40.73 | 40.86 | 40.62 | 40.84 | 46,051 | +0.00(+0.01%) |
Mar 21, 2017 | 41.89 | 41.89 | 40.74 | 40.84 | 45,927 | -0.83(-2.00%) |
Mar 20, 2017 | 41.94 | 41.94 | 41.56 | 41.67 | 30,407 | -0.32(-0.77%) |
Mar 17, 2017 | 41.86 | 42.03 | 41.71 | 42.00 | 55,054 | +0.16(+0.39%) |
Mar 16, 2017 | 41.89 | 41.99 | 41.74 | 41.83 | 158,261 | +0.00(+0.00%) |
Mar 15, 2017 | 41.38 | 42.00 | 41.38 | 41.83 | 86,066 | +0.55(+1.34%) |
Mar 14, 2017 | 41.33 | 41.35 | 40.99 | 41.28 | 71,466 | -0.14(-0.34%) |
Mar 13, 2017 | 41.40 | 41.62 | 41.30 | 41.42 | 77,366 | +0.04(+0.09%) |
Mar 10, 2017 | 41.46 | 41.53 | 41.12 | 41.39 | 70,196 | +0.20(+0.49%) |
Mar 09, 2017 | 41.29 | 41.51 | 40.96 | 41.18 | 337,957 | -0.23(-0.56%) |
Mar 08, 2017 | 41.62 | 41.74 | 41.31 | 41.42 | 39,661 | -0.21(-0.51%) |
Mar 07, 2017 | 41.77 | 41.81 | 41.57 | 41.63 | 41,972 | -0.32(-0.77%) |
Mar 06, 2017 | 42.15 | 42.15 | 41.72 | 41.95 | 47,508 | -0.22(-0.53%) |
Mar 03, 2017 | 42.31 | 42.31 | 42.02 | 42.18 | 23,070 | -0.06(-0.14%) |
Mar 02, 2017 | 42.61 | 42.61 | 42.15 | 42.24 | 59,039 | -0.42(-0.98%) |