Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 38.67 | 38.67 | 38.43 | 38.64 | 23,142 | +0.08(+0.21%) |
May 30, 2017 | 38.55 | 38.59 | 38.49 | 38.56 | 17,156 | -0.04(-0.11%) |
May 26, 2017 | 38.61 | 38.63 | 38.53 | 38.61 | 27,986 | +0.01(+0.02%) |
May 25, 2017 | 38.50 | 38.64 | 38.36 | 38.60 | 35,291 | +0.27(+0.70%) |
May 24, 2017 | 38.30 | 38.38 | 38.26 | 38.33 | 47,120 | +0.05(+0.12%) |
May 23, 2017 | 38.37 | 38.37 | 38.16 | 38.28 | 35,273 | +0.03(+0.09%) |
May 22, 2017 | 38.15 | 38.28 | 38.10 | 38.25 | 51,025 | +0.26(+0.68%) |
May 19, 2017 | 37.86 | 38.11 | 37.85 | 37.99 | 33,212 | +0.23(+0.61%) |
May 18, 2017 | 37.57 | 37.85 | 37.52 | 37.76 | 84,984 | +0.16(+0.42%) |
May 17, 2017 | 37.94 | 37.94 | 37.60 | 37.60 | 50,017 | -0.61(-1.60%) |
May 16, 2017 | 38.36 | 38.38 | 38.13 | 38.22 | 35,637 | -0.07(-0.18%) |
May 15, 2017 | 38.16 | 38.31 | 38.16 | 38.29 | 55,736 | +0.25(+0.66%) |
May 12, 2017 | 38.06 | 38.10 | 38.01 | 38.03 | 27,888 | -0.16(-0.43%) |
May 11, 2017 | 38.37 | 38.37 | 37.98 | 38.20 | 41,750 | -0.12(-0.30%) |
May 10, 2017 | 38.28 | 38.35 | 38.21 | 38.31 | 41,695 | +0.02(+0.05%) |
May 09, 2017 | 38.41 | 38.41 | 38.22 | 38.29 | 29,530 | +0.00(+0.00%) |
May 08, 2017 | 38.37 | 38.37 | 38.22 | 38.29 | 63,352 | -0.08(-0.22%) |
May 05, 2017 | 38.37 | 38.38 | 38.22 | 38.38 | 125,972 | +0.15(+0.40%) |
May 04, 2017 | 38.23 | 38.24 | 38.04 | 38.22 | 108,566 | +0.13(+0.34%) |
May 03, 2017 | 38.13 | 38.16 | 37.98 | 38.10 | 34,888 | -0.07(-0.17%) |
May 02, 2017 | 38.28 | 38.28 | 38.09 | 38.16 | 29,360 | -0.03(-0.07%) |
May 01, 2017 | 38.10 | 38.26 | 38.06 | 38.19 | 71,307 | +0.02(+0.06%) |
Apr 28, 2017 | 38.29 | 38.29 | 38.13 | 38.17 | 31,837 | -0.20(-0.51%) |
Apr 27, 2017 | 38.37 | 38.45 | 38.28 | 38.36 | 61,787 | +0.05(+0.13%) |
Apr 26, 2017 | 38.32 | 38.45 | 38.27 | 38.31 | 71,160 | +0.06(+0.14%) |
Apr 25, 2017 | 38.21 | 38.35 | 38.19 | 38.26 | 92,984 | +0.15(+0.39%) |
Apr 24, 2017 | 38.14 | 38.18 | 38.00 | 38.11 | 33,248 | +0.45(+1.18%) |
Apr 21, 2017 | 37.75 | 37.75 | 37.62 | 37.67 | 30,705 | -0.09(-0.24%) |
Apr 20, 2017 | 37.50 | 37.77 | 37.42 | 37.76 | 533,834 | +0.42(+1.11%) |
Apr 19, 2017 | 37.47 | 37.52 | 37.33 | 37.34 | 35,421 | +0.03(+0.08%) |
Apr 18, 2017 | 37.31 | 37.35 | 37.16 | 37.31 | 46,928 | -0.01(-0.02%) |
Apr 17, 2017 | 37.03 | 37.34 | 37.03 | 37.32 | 23,880 | +0.25(+0.68%) |
Apr 13, 2017 | 37.23 | 37.29 | 37.04 | 37.07 | 25,158 | -0.21(-0.57%) |
Apr 12, 2017 | 37.44 | 37.45 | 37.21 | 37.28 | 30,902 | -0.21(-0.57%) |
Apr 11, 2017 | 37.46 | 37.49 | 37.23 | 37.49 | 32,313 | +0.02(+0.06%) |
Apr 10, 2017 | 37.52 | 37.62 | 37.36 | 37.47 | 61,811 | +0.04(+0.09%) |
Apr 07, 2017 | 37.40 | 37.52 | 37.33 | 37.43 | 64,904 | -0.02(-0.06%) |
Apr 06, 2017 | 37.35 | 37.53 | 37.28 | 37.45 | 38,366 | +0.19(+0.50%) |
Apr 05, 2017 | 37.55 | 37.70 | 37.27 | 37.27 | 65,111 | -0.15(-0.40%) |
Apr 04, 2017 | 37.38 | 37.49 | 37.37 | 37.42 | 56,192 | -0.05(-0.13%) |
Apr 03, 2017 | 37.77 | 37.77 | 37.34 | 37.47 | 54,199 | -0.22(-0.59%) |
Mar 31, 2017 | 37.72 | 37.80 | 37.69 | 37.69 | 75,344 | -0.03(-0.08%) |
Mar 30, 2017 | 37.59 | 37.76 | 37.57 | 37.73 | 37,276 | +0.15(+0.39%) |
Mar 29, 2017 | 37.62 | 37.62 | 37.47 | 37.58 | 24,109 | -0.04(-0.09%) |
Mar 28, 2017 | 37.30 | 37.68 | 37.30 | 37.61 | 37,623 | +0.26(+0.69%) |
Mar 27, 2017 | 37.16 | 37.40 | 37.05 | 37.36 | 25,261 | -0.06(-0.17%) |
Mar 24, 2017 | 37.58 | 37.61 | 37.27 | 37.42 | 29,995 | +0.00(+0.00%) |
Mar 23, 2017 | 37.45 | 37.66 | 37.39 | 37.42 | 37,591 | -0.01(-0.02%) |
Mar 22, 2017 | 37.37 | 37.46 | 37.23 | 37.43 | 30,207 | +0.11(+0.28%) |
Mar 21, 2017 | 37.90 | 37.90 | 37.32 | 37.32 | 21,827 | -0.57(-1.52%) |
Mar 20, 2017 | 38.11 | 38.11 | 37.87 | 37.90 | 28,203 | -0.17(-0.45%) |
Mar 17, 2017 | 38.16 | 38.16 | 37.94 | 38.07 | 64,483 | +0.04(+0.10%) |
Mar 16, 2017 | 38.17 | 38.17 | 37.97 | 38.03 | 22,685 | -0.04(-0.12%) |
Mar 15, 2017 | 37.79 | 38.14 | 37.79 | 38.07 | 105,331 | +0.32(+0.84%) |
Mar 14, 2017 | 37.91 | 37.91 | 37.64 | 37.76 | 41,729 | -0.11(-0.30%) |
Mar 13, 2017 | 37.82 | 37.87 | 37.75 | 37.87 | 38,951 | +0.10(+0.26%) |
Mar 10, 2017 | 37.82 | 37.86 | 37.64 | 37.77 | 58,149 | +0.17(+0.45%) |
Mar 09, 2017 | 37.65 | 37.78 | 37.48 | 37.60 | 55,174 | -0.02(-0.05%) |
Mar 08, 2017 | 37.72 | 37.77 | 37.60 | 37.62 | 102,381 | -0.01(-0.03%) |
Mar 07, 2017 | 37.84 | 37.84 | 37.63 | 37.63 | 46,413 | -0.16(-0.43%) |
Mar 06, 2017 | 37.92 | 37.92 | 37.71 | 37.79 | 41,703 | -0.17(-0.45%) |
Mar 03, 2017 | 37.88 | 37.98 | 37.80 | 37.97 | 107,073 | +0.04(+0.09%) |
Mar 02, 2017 | 38.20 | 38.20 | 37.89 | 37.93 | 33,472 | -0.21(-0.56%) |