Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 37.68 | 38.31 | 37.44 | 38.17 | 31,704 | +0.48(+1.29%) |
May 30, 2017 | 38.12 | 38.12 | 37.05 | 37.68 | 38,447 | -0.63(-1.64%) |
May 26, 2017 | 37.78 | 38.36 | 37.63 | 38.31 | 28,780 | +0.34(+0.89%) |
May 25, 2017 | 37.93 | 38.05 | 37.30 | 37.97 | 29,074 | +0.10(+0.26%) |
May 24, 2017 | 37.78 | 38.34 | 37.54 | 37.88 | 23,069 | +0.19(+0.51%) |
May 23, 2017 | 37.93 | 38.22 | 37.30 | 37.68 | 43,756 | -0.19(-0.51%) |
May 22, 2017 | 36.76 | 37.97 | 36.28 | 37.88 | 38,994 | +1.36(+3.71%) |
May 19, 2017 | 36.81 | 36.96 | 35.79 | 36.52 | 336,497 | -0.15(-0.40%) |
May 18, 2017 | 36.33 | 37.30 | 36.18 | 36.67 | 82,578 | +0.10(+0.26%) |
May 17, 2017 | 38.17 | 38.31 | 36.42 | 36.57 | 70,738 | -2.11(-5.45%) |
May 16, 2017 | 38.70 | 38.89 | 38.46 | 38.68 | 76,032 | +0.17(+0.44%) |
May 15, 2017 | 38.70 | 39.18 | 38.48 | 38.51 | 144,318 | -0.17(-0.44%) |
May 12, 2017 | 38.55 | 38.80 | 38.26 | 38.68 | 51,070 | -0.07(-0.19%) |
May 11, 2017 | 38.46 | 38.99 | 38.17 | 38.75 | 49,998 | +0.34(+0.88%) |
May 10, 2017 | 38.46 | 38.85 | 38.26 | 38.41 | 45,959 | -0.34(-0.88%) |
May 09, 2017 | 38.60 | 39.14 | 38.51 | 38.75 | 83,503 | +0.05(+0.13%) |
May 08, 2017 | 38.89 | 39.14 | 38.55 | 38.70 | 168,424 | -0.19(-0.50%) |
May 05, 2017 | 39.77 | 39.77 | 38.80 | 38.89 | 23,729 | -0.87(-2.19%) |
May 04, 2017 | 39.57 | 39.81 | 39.23 | 39.77 | 35,785 | +0.15(+0.37%) |
May 03, 2017 | 39.18 | 39.67 | 39.18 | 39.62 | 37,202 | +0.17(+0.43%) |
May 02, 2017 | 38.85 | 39.48 | 38.75 | 39.45 | 148,390 | +0.65(+1.69%) |
May 01, 2017 | 39.28 | 39.38 | 38.55 | 38.80 | 47,713 | -0.48(-1.23%) |
Apr 28, 2017 | 39.18 | 39.52 | 38.51 | 39.28 | 57,137 | +0.10(+0.25%) |
Apr 27, 2017 | 37.54 | 40.01 | 37.54 | 39.18 | 57,509 | -0.68(-1.70%) |
Apr 26, 2017 | 39.38 | 39.96 | 39.01 | 39.86 | 42,664 | +0.29(+0.73%) |
Apr 25, 2017 | 39.77 | 40.25 | 39.48 | 39.57 | 40,051 | +0.05(+0.12%) |
Apr 24, 2017 | 40.06 | 40.06 | 39.43 | 39.52 | 34,573 | +0.00(+0.00%) |
Apr 21, 2017 | 39.38 | 39.77 | 39.14 | 39.52 | 28,408 | +0.00(+0.00%) |
Apr 20, 2017 | 39.77 | 39.91 | 39.28 | 39.52 | 41,620 | -0.05(-0.12%) |
Apr 19, 2017 | 39.57 | 40.10 | 39.43 | 39.57 | 50,052 | +0.10(+0.25%) |
Apr 18, 2017 | 39.43 | 39.62 | 39.04 | 39.48 | 33,122 | +0.34(+0.87%) |
Apr 17, 2017 | 38.65 | 39.14 | 38.46 | 39.14 | 16,155 | +0.68(+1.76%) |
Apr 13, 2017 | 38.12 | 38.51 | 37.97 | 38.46 | 25,914 | +0.29(+0.76%) |
Apr 12, 2017 | 39.09 | 39.09 | 37.97 | 38.17 | 33,283 | -0.87(-2.23%) |
Apr 11, 2017 | 38.22 | 39.14 | 38.07 | 39.04 | 39,472 | +0.97(+2.54%) |
Apr 10, 2017 | 38.31 | 38.41 | 37.73 | 38.07 | 29,459 | -0.05(-0.13%) |
Apr 07, 2017 | 38.07 | 38.26 | 37.73 | 38.12 | 23,506 | +0.10(+0.25%) |
Apr 06, 2017 | 38.02 | 38.22 | 37.15 | 38.02 | 48,217 | +0.24(+0.64%) |
Apr 05, 2017 | 38.07 | 38.07 | 37.27 | 37.78 | 49,659 | +0.00(+0.00%) |
Apr 04, 2017 | 37.05 | 38.07 | 37.01 | 37.78 | 51,667 | +0.77(+2.09%) |
Apr 03, 2017 | 38.41 | 38.60 | 37.01 | 37.01 | 54,332 | -1.50(-3.90%) |
Mar 31, 2017 | 37.68 | 38.65 | 37.44 | 38.51 | 74,245 | +0.92(+2.45%) |
Mar 30, 2017 | 37.34 | 37.63 | 37.31 | 37.59 | 25,195 | +0.34(+0.91%) |
Mar 29, 2017 | 38.02 | 38.02 | 37.25 | 37.25 | 27,547 | -0.77(-2.04%) |
Mar 28, 2017 | 37.59 | 38.02 | 36.96 | 38.02 | 32,192 | +0.34(+0.90%) |
Mar 27, 2017 | 37.25 | 37.88 | 37.25 | 37.68 | 28,231 | -0.10(-0.26%) |
Mar 24, 2017 | 37.54 | 37.89 | 37.54 | 37.78 | 47,305 | +0.24(+0.65%) |
Mar 23, 2017 | 36.96 | 37.54 | 36.67 | 37.54 | 40,907 | +0.63(+1.71%) |
Mar 22, 2017 | 36.76 | 37.01 | 36.57 | 36.91 | 31,369 | +0.00(+0.00%) |
Mar 21, 2017 | 37.63 | 37.68 | 36.38 | 36.91 | 48,390 | -0.58(-1.55%) |
Mar 20, 2017 | 37.49 | 37.88 | 37.05 | 37.49 | 44,928 | -0.15(-0.39%) |
Mar 17, 2017 | 37.20 | 37.78 | 37.01 | 37.63 | 118,957 | +0.24(+0.65%) |
Mar 16, 2017 | 37.39 | 37.73 | 37.30 | 37.39 | 34,629 | +0.24(+0.65%) |
Mar 15, 2017 | 36.96 | 37.59 | 36.84 | 37.15 | 54,194 | +0.24(+0.66%) |
Mar 14, 2017 | 36.38 | 37.15 | 36.33 | 36.91 | 41,627 | +0.29(+0.79%) |
Mar 13, 2017 | 36.23 | 37.01 | 36.08 | 36.62 | 44,673 | +0.48(+1.34%) |
Mar 10, 2017 | 36.13 | 36.52 | 36.04 | 36.13 | 37,739 | +0.10(+0.27%) |
Mar 09, 2017 | 35.75 | 36.33 | 35.31 | 36.04 | 32,684 | +0.58(+1.64%) |
Mar 08, 2017 | 36.38 | 36.38 | 35.45 | 35.45 | 119,957 | -0.73(-2.01%) |
Mar 07, 2017 | 35.70 | 36.33 | 35.70 | 36.18 | 29,071 | +0.53(+1.49%) |
Mar 06, 2017 | 35.36 | 36.33 | 35.26 | 35.65 | 42,250 | -0.10(-0.27%) |
Mar 03, 2017 | 35.84 | 36.42 | 35.65 | 35.75 | 28,823 | -0.39(-1.07%) |
Mar 02, 2017 | 35.99 | 36.38 | 34.93 | 36.13 | 37,234 | +0.00(+0.00%) |