Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 40.38 | 40.75 | 39.59 | 40.56 | 591,511 | +0.13(+0.32%) |
May 30, 2017 | 40.31 | 40.62 | 39.91 | 40.43 | 391,784 | -0.17(-0.42%) |
May 26, 2017 | 40.08 | 40.76 | 39.84 | 40.60 | 794,882 | +0.51(+1.27%) |
May 25, 2017 | 40.11 | 40.43 | 39.88 | 40.09 | 941,681 | +0.03(+0.07%) |
May 24, 2017 | 40.14 | 40.43 | 39.96 | 40.06 | 2,178,643 | -0.08(-0.20%) |
May 23, 2017 | 40.33 | 40.40 | 39.93 | 40.14 | 676,156 | -0.07(-0.17%) |
May 22, 2017 | 40.62 | 40.86 | 40.05 | 40.21 | 968,293 | -0.03(-0.07%) |
May 19, 2017 | 39.99 | 40.69 | 39.99 | 40.24 | 1,842,081 | +0.58(+1.46%) |
May 18, 2017 | 39.51 | 39.88 | 39.12 | 39.66 | 555,741 | +0.19(+0.48%) |
May 17, 2017 | 39.13 | 39.72 | 39.06 | 39.47 | 871,807 | -0.43(-1.08%) |
May 16, 2017 | 40.00 | 40.01 | 39.40 | 39.90 | 469,308 | +0.10(+0.25%) |
May 15, 2017 | 40.00 | 40.44 | 39.77 | 39.80 | 524,381 | +0.07(+0.18%) |
May 12, 2017 | 39.79 | 39.98 | 39.41 | 39.73 | 584,058 | -0.17(-0.43%) |
May 11, 2017 | 39.58 | 39.96 | 39.01 | 39.90 | 1,279,417 | +0.24(+0.61%) |
May 10, 2017 | 39.15 | 39.72 | 38.95 | 39.66 | 930,247 | +0.50(+1.28%) |
May 09, 2017 | 39.65 | 39.97 | 38.98 | 39.16 | 524,039 | -0.28(-0.71%) |
May 08, 2017 | 40.11 | 40.27 | 39.37 | 39.44 | 992,799 | -0.67(-1.67%) |
May 05, 2017 | 39.06 | 40.39 | 38.20 | 40.11 | 1,710,809 | +1.39(+3.59%) |
May 04, 2017 | 39.50 | 39.68 | 38.42 | 38.72 | 1,266,549 | -1.06(-2.66%) |
May 03, 2017 | 39.64 | 39.92 | 38.93 | 39.78 | 659,012 | -0.22(-0.55%) |
May 02, 2017 | 40.15 | 40.61 | 39.38 | 40.00 | 579,432 | +0.00(+0.00%) |
May 01, 2017 | 40.57 | 40.57 | 39.68 | 40.00 | 605,292 | -0.47(-1.16%) |
Apr 28, 2017 | 40.62 | 40.86 | 40.35 | 40.47 | 863,814 | +0.02(+0.05%) |
Apr 27, 2017 | 40.39 | 40.60 | 40.06 | 40.45 | 724,932 | +0.00(+0.00%) |
Apr 26, 2017 | 40.53 | 40.87 | 40.24 | 40.45 | 1,067,544 | -0.11(-0.27%) |
Apr 25, 2017 | 40.29 | 40.90 | 40.19 | 40.56 | 1,143,724 | +0.66(+1.65%) |
Apr 24, 2017 | 39.21 | 39.96 | 39.21 | 39.90 | 832,400 | +1.15(+2.97%) |
Apr 21, 2017 | 39.66 | 39.66 | 38.58 | 38.75 | 727,595 | -0.85(-2.15%) |
Apr 20, 2017 | 39.39 | 39.75 | 39.24 | 39.60 | 360,135 | +0.53(+1.36%) |
Apr 19, 2017 | 39.78 | 39.91 | 38.79 | 39.07 | 457,504 | -0.31(-0.79%) |
Apr 18, 2017 | 38.75 | 39.66 | 38.55 | 39.38 | 627,569 | +0.15(+0.38%) |
Apr 17, 2017 | 38.55 | 39.30 | 38.33 | 39.23 | 432,056 | +0.94(+2.45%) |
Apr 13, 2017 | 39.04 | 39.66 | 38.25 | 38.29 | 603,872 | -0.97(-2.47%) |
Apr 12, 2017 | 39.90 | 40.11 | 39.07 | 39.26 | 1,074,770 | -0.75(-1.87%) |
Apr 11, 2017 | 39.98 | 40.14 | 39.28 | 40.01 | 1,052,171 | -0.02(-0.05%) |
Apr 10, 2017 | 39.99 | 40.56 | 39.63 | 40.03 | 677,039 | +0.06(+0.15%) |
Apr 07, 2017 | 39.78 | 40.71 | 39.41 | 39.97 | 1,393,999 | +1.27(+3.28%) |
Apr 06, 2017 | 38.55 | 39.18 | 38.27 | 38.70 | 335,933 | +0.25(+0.65%) |
Apr 05, 2017 | 38.84 | 39.35 | 38.37 | 38.45 | 596,198 | -0.03(-0.08%) |
Apr 04, 2017 | 38.60 | 38.91 | 38.25 | 38.48 | 373,006 | -0.12(-0.31%) |
Apr 03, 2017 | 39.25 | 39.47 | 37.66 | 38.60 | 645,137 | -0.66(-1.68%) |
Mar 31, 2017 | 39.09 | 39.40 | 38.85 | 39.26 | 358,720 | -0.05(-0.13%) |
Mar 30, 2017 | 38.96 | 39.32 | 38.73 | 39.31 | 358,944 | +0.49(+1.26%) |
Mar 29, 2017 | 38.30 | 38.97 | 38.09 | 38.82 | 436,443 | +0.43(+1.12%) |
Mar 28, 2017 | 37.80 | 38.59 | 37.57 | 38.39 | 300,834 | +0.63(+1.67%) |
Mar 27, 2017 | 36.66 | 37.90 | 36.36 | 37.76 | 496,502 | +0.35(+0.94%) |
Mar 24, 2017 | 38.18 | 38.47 | 37.35 | 37.41 | 546,824 | -0.67(-1.76%) |
Mar 23, 2017 | 38.03 | 38.51 | 37.93 | 38.08 | 278,576 | -0.07(-0.18%) |
Mar 22, 2017 | 37.90 | 38.44 | 37.60 | 38.15 | 343,310 | +0.10(+0.26%) |
Mar 21, 2017 | 39.33 | 39.53 | 37.85 | 38.05 | 417,636 | -1.11(-2.83%) |
Mar 20, 2017 | 39.51 | 39.51 | 38.77 | 39.16 | 397,591 | -0.42(-1.06%) |
Mar 17, 2017 | 39.58 | 39.63 | 39.20 | 39.58 | 801,019 | +0.06(+0.15%) |
Mar 16, 2017 | 39.60 | 39.92 | 39.27 | 39.52 | 335,150 | +0.08(+0.20%) |
Mar 15, 2017 | 38.71 | 39.77 | 38.50 | 39.44 | 569,274 | +1.18(+3.08%) |
Mar 14, 2017 | 38.67 | 38.67 | 38.11 | 38.26 | 439,145 | -0.87(-2.22%) |
Mar 13, 2017 | 38.88 | 39.22 | 38.78 | 39.13 | 357,984 | +0.32(+0.82%) |
Mar 10, 2017 | 38.65 | 39.17 | 38.13 | 38.81 | 432,170 | +0.48(+1.25%) |
Mar 09, 2017 | 38.69 | 38.94 | 37.98 | 38.33 | 599,673 | -0.35(-0.90%) |
Mar 08, 2017 | 38.90 | 39.28 | 38.35 | 38.68 | 534,003 | +0.27(+0.70%) |
Mar 07, 2017 | 38.51 | 38.79 | 38.26 | 38.41 | 348,632 | -0.10(-0.26%) |
Mar 06, 2017 | 38.12 | 38.76 | 37.96 | 38.51 | 537,505 | +0.01(+0.03%) |
Mar 03, 2017 | 38.59 | 38.93 | 37.97 | 38.50 | 401,747 | +0.00(+0.00%) |
Mar 02, 2017 | 39.33 | 39.33 | 38.23 | 38.50 | 673,108 | -0.88(-2.23%) |