Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.50 | 35.53 | 35.09 | 35.46 | 1,403,899 | +0.05(+0.15%) |
May 30, 2017 | 36.20 | 36.20 | 35.33 | 35.41 | 905,349 | -0.88(-2.42%) |
May 26, 2017 | 35.35 | 36.39 | 35.32 | 36.29 | 970,401 | +1.01(+2.87%) |
May 25, 2017 | 35.78 | 35.82 | 35.19 | 35.27 | 1,453,595 | -0.38(-1.06%) |
May 24, 2017 | 36.56 | 36.64 | 35.46 | 35.65 | 921,643 | -0.89(-2.43%) |
May 23, 2017 | 36.68 | 36.72 | 36.28 | 36.54 | 773,774 | -0.09(-0.24%) |
May 22, 2017 | 36.42 | 36.68 | 36.42 | 36.63 | 679,560 | +0.41(+1.14%) |
May 19, 2017 | 35.92 | 36.50 | 35.75 | 36.22 | 1,537,381 | +0.30(+0.82%) |
May 18, 2017 | 35.53 | 36.25 | 34.96 | 35.92 | 1,743,288 | -0.83(-2.27%) |
May 17, 2017 | 37.39 | 37.30 | 36.67 | 36.75 | 1,650,991 | -0.64(-1.70%) |
May 16, 2017 | 37.64 | 38.02 | 37.28 | 37.39 | 1,423,155 | -0.02(-0.05%) |
May 15, 2017 | 39.24 | 39.24 | 37.41 | 37.41 | 1,671,044 | -1.60(-4.11%) |
May 12, 2017 | 38.84 | 39.16 | 38.76 | 39.01 | 1,271,769 | +0.11(+0.28%) |
May 11, 2017 | 38.68 | 38.94 | 38.46 | 38.90 | 949,615 | +0.28(+0.72%) |
May 10, 2017 | 38.63 | 38.75 | 38.46 | 38.63 | 616,169 | -0.10(-0.25%) |
May 09, 2017 | 38.63 | 38.91 | 38.36 | 38.72 | 657,159 | +0.07(+0.19%) |
May 08, 2017 | 38.76 | 38.95 | 38.37 | 38.65 | 951,600 | -0.03(-0.07%) |
May 05, 2017 | 38.28 | 38.86 | 38.23 | 38.68 | 664,773 | +0.30(+0.79%) |
May 04, 2017 | 39.60 | 39.77 | 38.18 | 38.37 | 2,219,986 | -1.06(-2.68%) |
May 03, 2017 | 39.37 | 39.62 | 38.03 | 39.43 | 1,738,229 | +0.85(+2.21%) |
May 02, 2017 | 38.78 | 38.87 | 38.21 | 38.58 | 1,069,806 | -0.19(-0.49%) |
May 01, 2017 | 38.95 | 39.13 | 38.29 | 38.77 | 1,060,495 | +0.05(+0.14%) |
Apr 28, 2017 | 38.98 | 39.07 | 38.41 | 38.72 | 1,000,102 | -0.20(-0.51%) |
Apr 27, 2017 | 39.68 | 39.69 | 38.86 | 38.91 | 870,939 | -0.68(-1.72%) |
Apr 26, 2017 | 39.84 | 40.10 | 39.58 | 39.59 | 569,618 | -0.25(-0.63%) |
Apr 25, 2017 | 39.52 | 40.05 | 39.52 | 39.84 | 563,034 | +0.70(+1.79%) |
Apr 24, 2017 | 39.58 | 39.58 | 38.96 | 39.15 | 863,004 | +0.05(+0.14%) |
Apr 21, 2017 | 38.95 | 39.26 | 38.75 | 39.09 | 618,307 | +0.10(+0.25%) |
Apr 20, 2017 | 38.57 | 39.04 | 38.35 | 38.99 | 535,679 | +0.53(+1.37%) |
Apr 19, 2017 | 38.61 | 38.72 | 38.43 | 38.46 | 612,058 | -0.04(-0.09%) |
Apr 18, 2017 | 38.25 | 38.51 | 37.96 | 38.50 | 662,727 | +0.08(+0.21%) |
Apr 17, 2017 | 37.90 | 38.42 | 37.89 | 38.42 | 667,164 | +0.73(+1.95%) |
Apr 13, 2017 | 38.03 | 38.03 | 37.63 | 37.68 | 816,639 | -0.25(-0.66%) |
Apr 12, 2017 | 38.48 | 38.54 | 37.93 | 37.94 | 878,011 | -0.41(-1.07%) |
Apr 11, 2017 | 37.85 | 38.36 | 37.84 | 38.35 | 912,924 | +0.41(+1.09%) |
Apr 10, 2017 | 37.88 | 38.08 | 37.62 | 37.94 | 1,042,651 | +0.10(+0.26%) |
Apr 07, 2017 | 38.31 | 38.41 | 37.83 | 37.84 | 860,596 | -0.42(-1.10%) |
Apr 06, 2017 | 38.36 | 38.36 | 37.35 | 38.26 | 1,596,280 | -0.13(-0.35%) |
Apr 05, 2017 | 39.71 | 39.76 | 38.37 | 38.39 | 1,946,261 | -1.07(-2.70%) |
Apr 04, 2017 | 39.27 | 39.71 | 39.27 | 39.46 | 883,675 | +0.30(+0.78%) |
Apr 03, 2017 | 39.55 | 39.66 | 39.04 | 39.15 | 1,185,831 | -0.58(-1.47%) |
Mar 31, 2017 | 39.73 | 39.87 | 39.44 | 39.74 | 710,652 | +0.24(+0.61%) |
Mar 30, 2017 | 38.99 | 39.51 | 38.85 | 39.49 | 1,226,596 | +0.61(+1.57%) |
Mar 29, 2017 | 38.31 | 38.93 | 38.25 | 38.89 | 1,187,755 | +0.56(+1.47%) |
Mar 28, 2017 | 38.55 | 38.58 | 38.21 | 38.32 | 1,521,757 | +0.01(+0.02%) |
Mar 27, 2017 | 38.52 | 38.58 | 38.25 | 38.31 | 1,443,014 | -0.46(-1.18%) |
Mar 24, 2017 | 38.86 | 39.06 | 38.71 | 38.77 | 875,299 | +0.05(+0.14%) |
Mar 23, 2017 | 38.88 | 38.95 | 38.63 | 38.72 | 1,303,892 | -0.05(-0.14%) |
Mar 22, 2017 | 39.06 | 39.49 | 38.54 | 38.77 | 1,782,619 | -0.78(-1.97%) |
Mar 21, 2017 | 40.07 | 40.19 | 39.49 | 39.55 | 1,345,833 | -0.40(-1.01%) |
Mar 20, 2017 | 39.70 | 40.10 | 39.70 | 39.95 | 781,171 | +0.13(+0.32%) |
Mar 17, 2017 | 39.64 | 39.93 | 39.41 | 39.83 | 1,764,555 | +0.39(+0.98%) |
Mar 16, 2017 | 39.32 | 39.67 | 39.25 | 39.44 | 754,605 | +0.14(+0.36%) |
Mar 15, 2017 | 39.32 | 39.73 | 39.15 | 39.30 | 1,257,064 | +0.15(+0.39%) |
Mar 14, 2017 | 39.38 | 39.53 | 39.10 | 39.15 | 1,344,149 | -0.33(-0.84%) |
Mar 13, 2017 | 39.24 | 39.50 | 39.15 | 39.48 | 1,017,940 | +0.14(+0.36%) |
Mar 10, 2017 | 38.68 | 39.37 | 38.43 | 39.33 | 1,619,453 | +0.86(+2.24%) |
Mar 09, 2017 | 37.75 | 38.56 | 37.55 | 38.47 | 1,183,421 | +0.91(+2.43%) |
Mar 08, 2017 | 37.81 | 37.81 | 37.50 | 37.56 | 557,446 | -0.08(-0.21%) |
Mar 07, 2017 | 37.58 | 37.76 | 37.43 | 37.64 | 842,297 | +0.06(+0.17%) |
Mar 06, 2017 | 37.46 | 37.60 | 37.37 | 37.58 | 980,398 | +0.13(+0.36%) |
Mar 03, 2017 | 37.04 | 37.51 | 37.02 | 37.44 | 1,085,945 | +0.21(+0.57%) |
Mar 02, 2017 | 37.14 | 37.32 | 37.03 | 37.23 | 863,085 | -0.17(-0.45%) |