Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 40.60 | 40.61 | 40.42 | 40.60 | 4,432 | +0.38(+0.96%) |
May 30, 2017 | 40.27 | 40.27 | 40.18 | 40.22 | 1,641 | -0.08(-0.21%) |
May 26, 2017 | 40.41 | 40.46 | 40.23 | 40.30 | 1,766 | +0.01(+0.02%) |
May 25, 2017 | 42.10 | 42.10 | 40.00 | 40.29 | 3,895 | -2.20(-5.18%) |
May 24, 2017 | 42.16 | 42.49 | 42.16 | 42.49 | 1,690 | +0.22(+0.52%) |
May 23, 2017 | 42.45 | 42.45 | 42.27 | 42.27 | 3,009 | -0.23(-0.54%) |
May 22, 2017 | 42.47 | 42.55 | 42.44 | 42.50 | 5,291 | +0.60(+1.44%) |
May 19, 2017 | 41.78 | 41.96 | 41.75 | 41.90 | 2,141 | +1.21(+2.96%) |
May 18, 2017 | 40.18 | 40.69 | 40.18 | 40.69 | 3,962 | +0.19(+0.47%) |
May 17, 2017 | 40.65 | 40.65 | 40.50 | 40.50 | 1,567 | -0.54(-1.32%) |
May 16, 2017 | 40.85 | 41.08 | 40.85 | 41.04 | 5,627 | +0.20(+0.49%) |
May 15, 2017 | 40.73 | 40.84 | 40.73 | 40.84 | 984 | +0.42(+1.04%) |
May 12, 2017 | 40.35 | 40.42 | 40.35 | 40.42 | 815 | -0.09(-0.22%) |
May 11, 2017 | 40.41 | 40.51 | 40.41 | 40.51 | 1,966 | -0.91(-2.19%) |
May 10, 2017 | 41.43 | 41.48 | 41.31 | 41.41 | 2,832 | -0.80(-1.90%) |
May 09, 2017 | 42.36 | 42.40 | 42.22 | 42.22 | 3,860 | -0.33(-0.78%) |
May 08, 2017 | 42.47 | 42.55 | 42.47 | 42.55 | 2,273 | -0.65(-1.51%) |
May 05, 2017 | 42.63 | 43.20 | 42.63 | 43.20 | 2,263 | +0.96(+2.27%) |
May 04, 2017 | 42.11 | 42.24 | 42.11 | 42.24 | 1,180 | +0.62(+1.49%) |
May 03, 2017 | 41.61 | 41.65 | 41.61 | 41.62 | 1,231 | +0.16(+0.39%) |
May 02, 2017 | 41.32 | 41.46 | 41.20 | 41.46 | 2,993 | +0.59(+1.44%) |
May 01, 2017 | 41.12 | 41.13 | 40.87 | 40.87 | 1,249 | -0.12(-0.29%) |
Apr 28, 2017 | 41.03 | 41.03 | 40.99 | 40.99 | 920 | +0.11(+0.27%) |
Apr 27, 2017 | 40.82 | 40.93 | 40.81 | 40.88 | 1,378 | -0.13(-0.33%) |
Apr 26, 2017 | 41.06 | 41.06 | 41.02 | 41.02 | 1,041 | -0.69(-1.64%) |
Apr 25, 2017 | 41.52 | 41.72 | 41.52 | 41.70 | 18,211 | +0.25(+0.60%) |
Apr 24, 2017 | 41.42 | 41.45 | 41.39 | 41.45 | 3,014 | +2.30(+5.87%) |
Apr 21, 2017 | 39.26 | 39.26 | 39.02 | 39.15 | 4,252 | +0.08(+0.20%) |
Apr 20, 2017 | 38.98 | 39.10 | 38.98 | 39.07 | 3,227 | +0.82(+2.14%) |
Apr 19, 2017 | 38.33 | 38.33 | 38.25 | 38.25 | 1,821 | -0.19(-0.49%) |
Apr 18, 2017 | 38.26 | 38.44 | 38.26 | 38.44 | 5,573 | -0.36(-0.93%) |
Apr 17, 2017 | 38.80 | 38.80 | 38.69 | 38.80 | 2,260 | +0.53(+1.38%) |
Apr 13, 2017 | 38.42 | 38.42 | 38.27 | 38.27 | 3,525 | -0.24(-0.62%) |
Apr 12, 2017 | 38.42 | 38.57 | 38.41 | 38.51 | 6,417 | +0.12(+0.31%) |
Apr 11, 2017 | 38.44 | 38.52 | 38.33 | 38.39 | 1,832 | -0.29(-0.75%) |
Apr 10, 2017 | 38.67 | 38.70 | 38.67 | 38.68 | 2,167 | +0.19(+0.49%) |
Apr 07, 2017 | 38.40 | 38.49 | 38.40 | 38.49 | 2,172 | -0.04(-0.10%) |
Apr 06, 2017 | 38.56 | 38.69 | 38.53 | 38.53 | 2,481 | -0.07(-0.18%) |
Apr 05, 2017 | 38.62 | 38.62 | 38.46 | 38.60 | 4,513 | -0.15(-0.39%) |
Apr 04, 2017 | 38.54 | 38.75 | 38.54 | 38.75 | 1,790 | +0.20(+0.52%) |
Apr 03, 2017 | 38.80 | 38.81 | 38.45 | 38.55 | 3,747 | -0.53(-1.36%) |
Mar 31, 2017 | 39.15 | 39.25 | 39.08 | 39.08 | 2,244 | -0.12(-0.32%) |
Mar 30, 2017 | 39.24 | 39.24 | 39.15 | 39.20 | 2,692 | -0.13(-0.34%) |
Mar 29, 2017 | 39.31 | 39.41 | 39.31 | 39.34 | 7,262 | -0.02(-0.04%) |
Mar 28, 2017 | 39.26 | 39.40 | 39.26 | 39.35 | 1,349 | +0.03(+0.09%) |
Mar 27, 2017 | 39.21 | 39.32 | 39.21 | 39.32 | 1,401 | +0.29(+0.74%) |
Mar 24, 2017 | 39.00 | 39.03 | 38.90 | 39.03 | 1,547 | -0.08(-0.20%) |
Mar 23, 2017 | 38.97 | 39.15 | 38.97 | 39.11 | 1,442 | -0.11(-0.27%) |
Mar 22, 2017 | 39.21 | 39.27 | 39.21 | 39.21 | 2,581 | -0.53(-1.34%) |
Mar 21, 2017 | 39.80 | 39.80 | 39.69 | 39.74 | 3,884 | -0.17(-0.43%) |
Mar 20, 2017 | 40.04 | 40.07 | 39.91 | 39.91 | 8,727 | -0.30(-0.73%) |
Mar 17, 2017 | 40.15 | 40.22 | 40.14 | 40.21 | 5,010 | +0.33(+0.83%) |
Mar 16, 2017 | 39.81 | 39.88 | 39.77 | 39.88 | 2,082 | +0.16(+0.40%) |
Mar 15, 2017 | 39.22 | 39.72 | 39.22 | 39.72 | 14,725 | +0.48(+1.22%) |
Mar 14, 2017 | 39.31 | 39.31 | 39.19 | 39.24 | 1,895 | -0.57(-1.44%) |
Mar 13, 2017 | 39.67 | 39.82 | 39.67 | 39.81 | 3,269 | +0.22(+0.56%) |
Mar 10, 2017 | 39.55 | 39.61 | 39.51 | 39.59 | 3,008 | +0.41(+1.03%) |
Mar 09, 2017 | 39.00 | 39.19 | 38.99 | 39.19 | 3,889 | +0.63(+1.63%) |
Mar 08, 2017 | 38.69 | 38.69 | 38.56 | 38.56 | 1,541 | +0.08(+0.21%) |
Mar 07, 2017 | 38.37 | 38.53 | 38.37 | 38.48 | 3,435 | -0.09(-0.23%) |
Mar 06, 2017 | 38.62 | 38.62 | 38.56 | 38.57 | 2,616 | -0.39(-1.00%) |
Mar 03, 2017 | 38.98 | 39.10 | 38.96 | 38.96 | 4,428 | +0.60(+1.56%) |
Mar 02, 2017 | 38.36 | 38.36 | 38.27 | 38.36 | 2,129 | -0.26(-0.67%) |