Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 39.77 | 39.77 | 39.39 | 39.60 | 16,134 | -0.17(-0.42%) |
May 30, 2017 | 39.72 | 40.06 | 39.72 | 39.77 | 15,794 | -0.17(-0.42%) |
May 26, 2017 | 39.68 | 40.06 | 39.68 | 39.94 | 19,201 | -0.18(-0.45%) |
May 25, 2017 | 39.83 | 40.40 | 39.83 | 40.12 | 11,135 | +0.15(+0.37%) |
May 24, 2017 | 40.80 | 41.13 | 39.80 | 39.97 | 26,520 | -0.68(-1.66%) |
May 23, 2017 | 40.46 | 40.84 | 40.29 | 40.64 | 13,074 | +0.08(+0.21%) |
May 22, 2017 | 40.39 | 40.58 | 40.13 | 40.56 | 17,214 | +0.32(+0.80%) |
May 19, 2017 | 40.59 | 40.97 | 40.14 | 40.24 | 33,218 | -0.41(-1.01%) |
May 18, 2017 | 40.37 | 41.18 | 40.30 | 40.65 | 55,980 | +0.39(+0.96%) |
May 17, 2017 | 39.96 | 40.55 | 39.86 | 40.26 | 57,934 | -0.39(-0.97%) |
May 16, 2017 | 41.31 | 41.31 | 40.52 | 40.66 | 16,474 | -0.40(-0.97%) |
May 15, 2017 | 40.56 | 41.12 | 40.56 | 41.06 | 17,310 | +0.50(+1.22%) |
May 12, 2017 | 40.48 | 40.84 | 40.10 | 40.56 | 27,184 | +0.05(+0.11%) |
May 11, 2017 | 41.76 | 41.76 | 40.39 | 40.52 | 28,826 | -1.33(-3.17%) |
May 10, 2017 | 42.09 | 42.36 | 41.64 | 41.84 | 20,443 | -0.28(-0.67%) |
May 09, 2017 | 42.60 | 42.82 | 41.89 | 42.13 | 26,110 | -0.68(-1.60%) |
May 08, 2017 | 42.98 | 43.06 | 42.53 | 42.81 | 16,703 | -0.14(-0.33%) |
May 05, 2017 | 42.22 | 42.95 | 41.81 | 42.95 | 44,009 | +0.86(+2.04%) |
May 04, 2017 | 42.20 | 42.34 | 41.95 | 42.09 | 13,208 | +0.01(+0.02%) |
May 03, 2017 | 42.09 | 42.09 | 41.60 | 42.09 | 23,754 | -0.34(-0.80%) |
May 02, 2017 | 42.20 | 42.68 | 41.91 | 42.43 | 21,911 | +0.08(+0.20%) |
May 01, 2017 | 42.86 | 42.86 | 41.86 | 42.34 | 18,752 | -0.48(-1.11%) |
Apr 28, 2017 | 42.66 | 43.38 | 42.50 | 42.82 | 39,529 | +0.37(+0.86%) |
Apr 27, 2017 | 43.49 | 43.56 | 41.79 | 42.45 | 30,358 | -0.93(-2.15%) |
Apr 26, 2017 | 42.56 | 44.04 | 42.56 | 43.39 | 45,619 | +0.88(+2.06%) |
Apr 25, 2017 | 43.24 | 43.24 | 42.22 | 42.51 | 49,884 | -0.12(-0.27%) |
Apr 24, 2017 | 43.50 | 43.50 | 42.31 | 42.63 | 46,314 | +0.09(+0.21%) |
Apr 21, 2017 | 42.88 | 43.61 | 42.29 | 42.54 | 34,588 | -0.22(-0.51%) |
Apr 20, 2017 | 41.76 | 43.14 | 41.68 | 42.76 | 44,097 | +0.99(+2.38%) |
Apr 19, 2017 | 41.67 | 41.87 | 41.22 | 41.77 | 25,627 | +0.35(+0.86%) |
Apr 18, 2017 | 41.55 | 41.81 | 40.78 | 41.41 | 21,005 | -0.37(-0.88%) |
Apr 17, 2017 | 40.50 | 41.78 | 39.83 | 41.78 | 41,566 | +2.18(+5.52%) |
Apr 13, 2017 | 40.59 | 41.30 | 39.59 | 39.59 | 26,467 | -1.15(-2.81%) |
Apr 12, 2017 | 41.24 | 41.51 | 40.37 | 40.74 | 25,016 | -0.66(-1.60%) |
Apr 11, 2017 | 40.70 | 41.85 | 40.70 | 41.40 | 15,381 | +0.67(+1.64%) |
Apr 10, 2017 | 40.93 | 42.23 | 40.61 | 40.73 | 25,692 | -0.48(-1.16%) |
Apr 07, 2017 | 40.79 | 42.08 | 40.79 | 41.21 | 22,049 | -0.26(-0.64%) |
Apr 06, 2017 | 40.70 | 41.65 | 40.55 | 41.48 | 30,349 | +0.66(+1.63%) |
Apr 05, 2017 | 41.33 | 41.73 | 40.70 | 40.81 | 32,968 | -0.58(-1.40%) |
Apr 04, 2017 | 42.44 | 42.52 | 41.04 | 41.39 | 30,189 | -1.03(-2.43%) |
Apr 03, 2017 | 42.20 | 42.96 | 42.20 | 42.42 | 36,648 | -0.16(-0.38%) |
Mar 31, 2017 | 42.18 | 42.96 | 41.85 | 42.58 | 71,170 | -0.32(-0.74%) |
Mar 30, 2017 | 41.55 | 43.06 | 41.55 | 42.90 | 33,356 | +0.97(+2.30%) |
Mar 29, 2017 | 40.97 | 42.43 | 40.66 | 41.93 | 35,422 | +0.77(+1.88%) |
Mar 28, 2017 | 41.15 | 41.73 | 40.62 | 41.16 | 24,834 | -0.25(-0.61%) |
Mar 27, 2017 | 40.04 | 41.66 | 39.77 | 41.41 | 27,673 | +0.84(+2.06%) |
Mar 24, 2017 | 41.11 | 41.11 | 40.54 | 40.57 | 16,152 | -0.17(-0.41%) |
Mar 23, 2017 | 40.17 | 41.28 | 39.91 | 40.74 | 14,861 | +0.40(+0.99%) |
Mar 22, 2017 | 40.30 | 40.76 | 40.04 | 40.34 | 67,713 | -0.15(-0.37%) |
Mar 21, 2017 | 41.44 | 41.44 | 39.98 | 40.49 | 53,144 | -0.86(-2.09%) |
Mar 20, 2017 | 42.08 | 42.49 | 41.06 | 41.35 | 28,016 | -0.97(-2.28%) |
Mar 17, 2017 | 41.66 | 42.71 | 41.66 | 42.32 | 83,824 | +0.47(+1.12%) |
Mar 16, 2017 | 41.84 | 41.98 | 40.78 | 41.85 | 35,056 | +0.36(+0.87%) |
Mar 15, 2017 | 40.96 | 41.64 | 40.37 | 41.49 | 25,368 | +0.80(+1.96%) |
Mar 14, 2017 | 40.39 | 40.81 | 40.28 | 40.69 | 15,179 | -0.24(-0.60%) |
Mar 13, 2017 | 40.35 | 41.06 | 40.35 | 40.93 | 28,438 | +0.36(+0.89%) |
Mar 10, 2017 | 40.78 | 40.78 | 40.37 | 40.57 | 48,557 | +0.22(+0.54%) |
Mar 09, 2017 | 41.10 | 41.23 | 40.17 | 40.35 | 13,048 | -0.56(-1.37%) |
Mar 08, 2017 | 41.55 | 41.55 | 40.91 | 40.91 | 32,339 | -0.48(-1.15%) |
Mar 07, 2017 | 41.41 | 41.55 | 41.37 | 41.39 | 17,053 | -0.17(-0.40%) |
Mar 06, 2017 | 41.41 | 42.34 | 41.41 | 41.56 | 26,892 | -0.42(-1.00%) |
Mar 03, 2017 | 42.13 | 42.14 | 41.56 | 41.98 | 22,880 | -0.26(-0.63%) |
Mar 02, 2017 | 42.90 | 42.91 | 42.20 | 42.24 | 17,375 | -0.57(-1.34%) |