Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 40.69 | 40.82 | 39.82 | 40.79 | 771,672 | +0.24(+0.59%) |
May 30, 2017 | 40.62 | 40.94 | 40.29 | 40.54 | 585,836 | -0.42(-1.02%) |
May 26, 2017 | 41.04 | 41.38 | 40.90 | 40.96 | 1,190,994 | -0.08(-0.20%) |
May 25, 2017 | 40.84 | 41.20 | 40.44 | 41.04 | 597,174 | +0.32(+0.79%) |
May 24, 2017 | 41.31 | 41.31 | 40.50 | 40.72 | 411,641 | -0.39(-0.95%) |
May 23, 2017 | 40.82 | 41.41 | 40.42 | 41.12 | 414,969 | +0.37(+0.90%) |
May 22, 2017 | 40.65 | 40.83 | 40.21 | 40.75 | 447,232 | +0.24(+0.59%) |
May 19, 2017 | 40.70 | 40.99 | 40.42 | 40.51 | 936,047 | -0.09(-0.22%) |
May 18, 2017 | 40.15 | 40.94 | 40.15 | 40.60 | 1,142,148 | +0.37(+0.93%) |
May 17, 2017 | 41.64 | 41.87 | 39.86 | 40.22 | 1,005,782 | -2.49(-5.83%) |
May 16, 2017 | 42.50 | 42.78 | 41.85 | 42.71 | 995,503 | +0.26(+0.61%) |
May 15, 2017 | 42.19 | 42.70 | 42.06 | 42.45 | 858,558 | +0.38(+0.91%) |
May 12, 2017 | 41.76 | 42.17 | 41.33 | 42.07 | 1,191,219 | -0.18(-0.42%) |
May 11, 2017 | 42.77 | 42.94 | 41.86 | 42.25 | 770,442 | -0.87(-2.01%) |
May 10, 2017 | 42.92 | 43.35 | 42.82 | 43.11 | 378,544 | -0.07(-0.17%) |
May 09, 2017 | 43.62 | 44.13 | 42.92 | 43.19 | 504,495 | -0.24(-0.55%) |
May 08, 2017 | 43.44 | 43.51 | 42.89 | 43.43 | 562,383 | -0.01(-0.02%) |
May 05, 2017 | 43.71 | 43.71 | 43.08 | 43.43 | 471,397 | -0.14(-0.33%) |
May 04, 2017 | 43.75 | 44.09 | 43.22 | 43.58 | 841,643 | +0.23(+0.54%) |
May 03, 2017 | 42.51 | 43.41 | 42.21 | 43.35 | 544,487 | +0.57(+1.33%) |
May 02, 2017 | 43.25 | 43.38 | 42.67 | 42.77 | 731,180 | -0.54(-1.24%) |
May 01, 2017 | 42.99 | 43.56 | 42.49 | 43.31 | 677,976 | +0.58(+1.36%) |
Apr 28, 2017 | 43.38 | 43.58 | 42.72 | 42.73 | 825,329 | -0.62(-1.44%) |
Apr 27, 2017 | 44.15 | 44.15 | 43.19 | 43.35 | 658,533 | -0.54(-1.22%) |
Apr 26, 2017 | 43.52 | 44.28 | 43.52 | 43.89 | 639,298 | +0.23(+0.53%) |
Apr 25, 2017 | 43.85 | 44.26 | 43.61 | 43.66 | 932,536 | +0.35(+0.80%) |
Apr 24, 2017 | 42.64 | 43.75 | 42.50 | 43.31 | 1,472,396 | +1.87(+4.52%) |
Apr 21, 2017 | 42.56 | 42.73 | 41.20 | 41.44 | 1,885,323 | -0.40(-0.96%) |
Apr 20, 2017 | 41.69 | 41.98 | 41.37 | 41.84 | 1,387,107 | +0.54(+1.30%) |
Apr 19, 2017 | 41.53 | 41.87 | 41.07 | 41.30 | 691,081 | +0.31(+0.76%) |
Apr 18, 2017 | 41.10 | 41.39 | 40.29 | 40.99 | 940,864 | -0.52(-1.25%) |
Apr 17, 2017 | 40.84 | 41.58 | 40.28 | 41.51 | 1,102,119 | +0.74(+1.82%) |
Apr 13, 2017 | 41.65 | 41.99 | 40.76 | 40.77 | 598,183 | -1.23(-2.93%) |
Apr 12, 2017 | 42.53 | 42.68 | 41.83 | 42.00 | 859,018 | -0.54(-1.26%) |
Apr 11, 2017 | 42.15 | 42.62 | 41.75 | 42.53 | 1,102,920 | +0.16(+0.38%) |
Apr 10, 2017 | 42.81 | 43.18 | 42.04 | 42.37 | 645,101 | -0.53(-1.23%) |
Apr 07, 2017 | 42.45 | 42.98 | 42.20 | 42.90 | 1,253,216 | -0.01(-0.02%) |
Apr 06, 2017 | 42.60 | 43.22 | 41.99 | 42.91 | 1,114,581 | +0.26(+0.61%) |
Apr 05, 2017 | 44.37 | 44.54 | 42.57 | 42.65 | 1,056,458 | -1.07(-2.45%) |
Apr 04, 2017 | 43.35 | 43.76 | 43.21 | 43.72 | 1,049,225 | +0.07(+0.16%) |
Apr 03, 2017 | 44.05 | 44.05 | 43.02 | 43.65 | 955,470 | -0.14(-0.33%) |
Mar 31, 2017 | 44.40 | 44.54 | 43.78 | 43.79 | 998,981 | -0.75(-1.68%) |
Mar 30, 2017 | 42.85 | 44.67 | 42.72 | 44.54 | 1,274,198 | +1.87(+4.39%) |
Mar 29, 2017 | 42.82 | 43.13 | 42.40 | 42.67 | 526,894 | -0.21(-0.48%) |
Mar 28, 2017 | 41.66 | 43.07 | 41.61 | 42.87 | 917,023 | +1.10(+2.63%) |
Mar 27, 2017 | 41.20 | 41.95 | 40.29 | 41.78 | 1,156,360 | -0.73(-1.72%) |
Mar 24, 2017 | 42.52 | 42.88 | 42.06 | 42.51 | 579,741 | +0.29(+0.70%) |
Mar 23, 2017 | 41.94 | 42.89 | 41.89 | 42.21 | 891,872 | +0.17(+0.40%) |
Mar 22, 2017 | 42.00 | 42.63 | 40.46 | 42.04 | 1,133,272 | -0.06(-0.15%) |
Mar 21, 2017 | 45.61 | 45.68 | 41.75 | 42.11 | 2,726,139 | -3.21(-7.09%) |
Mar 20, 2017 | 46.45 | 46.65 | 45.27 | 45.32 | 711,197 | -1.08(-2.33%) |
Mar 17, 2017 | 45.94 | 46.49 | 45.27 | 46.40 | 1,681,099 | +0.45(+0.99%) |
Mar 16, 2017 | 45.70 | 46.41 | 45.70 | 45.94 | 373,841 | +0.44(+0.96%) |
Mar 15, 2017 | 46.38 | 46.61 | 45.35 | 45.50 | 662,376 | -0.64(-1.39%) |
Mar 14, 2017 | 45.61 | 46.24 | 45.37 | 46.15 | 430,032 | +0.22(+0.49%) |
Mar 13, 2017 | 45.58 | 46.37 | 45.58 | 45.92 | 348,662 | +0.36(+0.78%) |
Mar 10, 2017 | 46.24 | 46.53 | 44.92 | 45.57 | 580,088 | -0.38(-0.83%) |
Mar 09, 2017 | 46.00 | 46.45 | 45.67 | 45.95 | 428,402 | +0.12(+0.25%) |
Mar 08, 2017 | 46.66 | 47.09 | 45.81 | 45.83 | 421,293 | -0.08(-0.17%) |
Mar 07, 2017 | 46.03 | 46.39 | 45.88 | 45.91 | 288,013 | -0.23(-0.50%) |
Mar 06, 2017 | 45.74 | 46.38 | 45.53 | 46.15 | 417,882 | -0.19(-0.40%) |
Mar 03, 2017 | 46.31 | 46.67 | 45.94 | 46.33 | 553,959 | +0.10(+0.21%) |
Mar 02, 2017 | 47.72 | 47.88 | 46.20 | 46.24 | 405,064 | -1.35(-2.83%) |