Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 38.94 | 39.06 | 37.95 | 38.59 | 134,825 | -0.30(-0.76%) |
May 30, 2017 | 39.14 | 39.19 | 38.45 | 38.89 | 32,773 | -0.40(-1.01%) |
May 26, 2017 | 39.58 | 39.58 | 38.74 | 39.29 | 45,258 | -0.10(-0.25%) |
May 25, 2017 | 39.98 | 40.08 | 39.09 | 39.39 | 19,365 | -0.20(-0.50%) |
May 24, 2017 | 40.18 | 40.67 | 39.24 | 39.58 | 32,102 | -0.59(-1.48%) |
May 23, 2017 | 40.08 | 40.47 | 39.78 | 40.18 | 30,407 | +0.30(+0.74%) |
May 22, 2017 | 39.73 | 40.08 | 39.73 | 39.88 | 23,346 | +0.10(+0.25%) |
May 19, 2017 | 39.98 | 40.47 | 39.58 | 39.78 | 75,221 | +0.00(+0.00%) |
May 18, 2017 | 39.48 | 40.23 | 39.48 | 39.78 | 43,343 | +0.30(+0.75%) |
May 17, 2017 | 39.83 | 39.88 | 38.79 | 39.48 | 76,173 | -1.09(-2.68%) |
May 16, 2017 | 40.52 | 40.70 | 39.53 | 40.57 | 79,509 | +0.20(+0.49%) |
May 15, 2017 | 40.33 | 40.77 | 39.93 | 40.38 | 73,263 | +0.05(+0.12%) |
May 12, 2017 | 40.87 | 40.87 | 40.18 | 40.33 | 89,776 | -0.79(-1.93%) |
May 11, 2017 | 41.41 | 41.41 | 40.43 | 41.12 | 59,970 | -0.45(-1.07%) |
May 10, 2017 | 42.75 | 42.85 | 41.51 | 41.56 | 48,490 | -1.29(-3.00%) |
May 09, 2017 | 43.29 | 43.84 | 42.50 | 42.85 | 64,341 | -0.45(-1.03%) |
May 08, 2017 | 42.95 | 43.39 | 42.70 | 43.29 | 62,900 | +0.35(+0.81%) |
May 05, 2017 | 42.50 | 43.05 | 41.96 | 42.95 | 83,655 | +0.54(+1.28%) |
May 04, 2017 | 42.45 | 42.75 | 42.21 | 42.40 | 72,888 | +0.10(+0.23%) |
May 03, 2017 | 42.60 | 42.90 | 42.11 | 42.30 | 136,975 | -0.49(-1.16%) |
May 02, 2017 | 42.85 | 43.05 | 41.96 | 42.80 | 162,551 | -0.05(-0.12%) |
May 01, 2017 | 40.28 | 43.29 | 40.08 | 42.85 | 169,628 | +2.72(+6.78%) |
Apr 28, 2017 | 39.39 | 40.47 | 39.34 | 40.13 | 116,168 | +0.94(+2.40%) |
Apr 27, 2017 | 38.20 | 39.58 | 38.20 | 39.19 | 83,696 | +1.09(+2.86%) |
Apr 26, 2017 | 38.40 | 38.89 | 37.80 | 38.10 | 111,306 | -0.40(-1.03%) |
Apr 25, 2017 | 38.99 | 39.34 | 38.45 | 38.49 | 53,560 | -0.15(-0.38%) |
Apr 24, 2017 | 38.89 | 39.39 | 37.85 | 38.64 | 59,475 | +0.64(+1.69%) |
Apr 21, 2017 | 37.46 | 38.17 | 37.41 | 38.00 | 42,094 | +0.40(+1.05%) |
Apr 20, 2017 | 37.80 | 38.15 | 37.01 | 37.60 | 92,892 | +0.15(+0.40%) |
Apr 19, 2017 | 37.85 | 38.10 | 37.41 | 37.46 | 70,166 | -0.25(-0.66%) |
Apr 18, 2017 | 37.16 | 37.85 | 36.91 | 37.70 | 45,936 | +0.25(+0.66%) |
Apr 17, 2017 | 37.11 | 37.55 | 36.66 | 37.46 | 47,680 | +0.49(+1.34%) |
Apr 13, 2017 | 37.31 | 37.80 | 36.86 | 36.96 | 41,869 | -0.49(-1.32%) |
Apr 12, 2017 | 37.95 | 38.00 | 37.11 | 37.46 | 41,372 | -0.64(-1.69%) |
Apr 11, 2017 | 37.41 | 38.22 | 37.41 | 38.10 | 46,270 | +0.54(+1.45%) |
Apr 10, 2017 | 38.05 | 38.25 | 37.41 | 37.55 | 47,483 | -0.49(-1.30%) |
Apr 07, 2017 | 37.95 | 38.45 | 37.78 | 38.05 | 45,663 | -0.25(-0.65%) |
Apr 06, 2017 | 37.31 | 38.40 | 37.11 | 38.30 | 70,724 | +1.09(+2.93%) |
Apr 05, 2017 | 38.30 | 38.99 | 37.01 | 37.21 | 88,533 | -1.09(-2.84%) |
Apr 04, 2017 | 37.95 | 38.40 | 37.51 | 38.30 | 53,122 | +0.05(+0.13%) |
Apr 03, 2017 | 38.59 | 38.59 | 37.70 | 38.25 | 41,943 | -0.10(-0.26%) |
Mar 31, 2017 | 38.35 | 38.54 | 38.10 | 38.35 | 58,445 | +0.00(+0.00%) |
Mar 30, 2017 | 37.11 | 38.45 | 37.11 | 38.35 | 34,795 | +1.24(+3.33%) |
Mar 29, 2017 | 36.81 | 37.41 | 36.81 | 37.11 | 37,972 | +0.15(+0.40%) |
Mar 28, 2017 | 36.37 | 37.16 | 36.37 | 36.96 | 49,427 | +0.54(+1.49%) |
Mar 27, 2017 | 35.92 | 36.81 | 35.63 | 36.42 | 66,790 | -0.05(-0.14%) |
Mar 24, 2017 | 36.02 | 36.57 | 35.38 | 36.47 | 51,524 | +0.54(+1.52%) |
Mar 23, 2017 | 35.63 | 36.42 | 35.48 | 35.92 | 32,187 | +0.25(+0.69%) |
Mar 22, 2017 | 36.32 | 36.32 | 35.48 | 35.67 | 70,567 | -0.69(-1.91%) |
Mar 21, 2017 | 37.95 | 37.95 | 36.17 | 36.37 | 67,234 | -1.39(-3.67%) |
Mar 20, 2017 | 37.95 | 38.05 | 37.60 | 37.75 | 26,829 | -0.35(-0.91%) |
Mar 17, 2017 | 37.70 | 38.10 | 37.41 | 38.10 | 126,546 | +0.40(+1.05%) |
Mar 16, 2017 | 37.36 | 37.80 | 37.36 | 37.70 | 31,649 | +0.45(+1.20%) |
Mar 15, 2017 | 37.11 | 37.41 | 36.71 | 37.26 | 31,390 | +0.35(+0.94%) |
Mar 14, 2017 | 37.11 | 37.16 | 36.62 | 36.91 | 29,509 | -0.30(-0.80%) |
Mar 13, 2017 | 37.31 | 37.85 | 37.21 | 37.21 | 17,058 | -0.15(-0.40%) |
Mar 10, 2017 | 37.85 | 37.85 | 36.71 | 37.36 | 37,327 | -0.25(-0.66%) |
Mar 09, 2017 | 37.95 | 38.35 | 37.55 | 37.60 | 21,253 | -0.30(-0.78%) |
Mar 08, 2017 | 38.00 | 38.38 | 37.85 | 37.90 | 39,170 | +0.30(+0.79%) |
Mar 07, 2017 | 38.00 | 38.00 | 37.60 | 37.60 | 21,287 | -0.45(-1.17%) |
Mar 06, 2017 | 38.30 | 38.54 | 37.90 | 38.05 | 31,523 | -0.64(-1.66%) |
Mar 03, 2017 | 38.84 | 39.04 | 38.45 | 38.69 | 20,526 | -0.15(-0.38%) |
Mar 02, 2017 | 39.73 | 39.88 | 38.77 | 38.84 | 47,456 | -0.94(-2.36%) |