Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 37.93 | 37.94 | 37.59 | 37.82 | 398,896 | +0.13(+0.33%) |
May 30, 2017 | 37.79 | 37.87 | 37.66 | 37.69 | 303,947 | -0.08(-0.20%) |
May 26, 2017 | 37.84 | 37.88 | 37.64 | 37.77 | 459,446 | -0.40(-1.06%) |
May 25, 2017 | 37.83 | 38.22 | 37.81 | 38.17 | 572,523 | +0.21(+0.55%) |
May 24, 2017 | 37.76 | 38.05 | 37.76 | 37.96 | 348,215 | -0.15(-0.40%) |
May 23, 2017 | 38.19 | 38.21 | 38.01 | 38.11 | 231,889 | +0.03(+0.09%) |
May 22, 2017 | 38.19 | 38.27 | 37.95 | 38.08 | 412,191 | -0.45(-1.18%) |
May 19, 2017 | 38.54 | 38.68 | 38.43 | 38.53 | 297,989 | +0.37(+0.97%) |
May 18, 2017 | 38.05 | 38.27 | 37.90 | 38.16 | 466,648 | +0.76(+2.04%) |
May 17, 2017 | 37.70 | 37.84 | 37.36 | 37.40 | 319,407 | -1.10(-2.86%) |
May 16, 2017 | 38.36 | 38.51 | 38.27 | 38.50 | 218,322 | +0.13(+0.35%) |
May 15, 2017 | 38.18 | 38.38 | 38.14 | 38.36 | 217,327 | +0.20(+0.53%) |
May 12, 2017 | 38.13 | 38.25 | 38.06 | 38.16 | 277,251 | +0.03(+0.09%) |
May 11, 2017 | 38.09 | 38.20 | 38.02 | 38.13 | 271,249 | -0.26(-0.68%) |
May 10, 2017 | 38.32 | 38.40 | 38.23 | 38.39 | 224,312 | +0.40(+1.06%) |
May 09, 2017 | 37.92 | 38.08 | 37.88 | 37.98 | 192,147 | +0.06(+0.16%) |
May 08, 2017 | 38.04 | 38.09 | 37.83 | 37.93 | 295,218 | -0.48(-1.25%) |
May 05, 2017 | 38.13 | 38.41 | 38.00 | 38.40 | 242,063 | +0.29(+0.75%) |
May 04, 2017 | 37.87 | 38.16 | 37.86 | 38.12 | 269,442 | +0.38(+1.00%) |
May 03, 2017 | 37.59 | 37.85 | 37.54 | 37.74 | 252,627 | -0.06(-0.16%) |
May 02, 2017 | 37.83 | 37.86 | 37.62 | 37.80 | 370,650 | +0.38(+1.01%) |
May 01, 2017 | 37.24 | 37.50 | 37.05 | 37.42 | 326,593 | +0.14(+0.38%) |
Apr 28, 2017 | 37.51 | 37.53 | 37.26 | 37.28 | 235,068 | -0.41(-1.09%) |
Apr 27, 2017 | 37.51 | 37.73 | 37.38 | 37.69 | 468,171 | +0.67(+1.82%) |
Apr 26, 2017 | 36.94 | 37.27 | 36.92 | 37.02 | 473,576 | +0.45(+1.24%) |
Apr 25, 2017 | 36.47 | 36.69 | 36.44 | 36.57 | 302,159 | +0.13(+0.37%) |
Apr 24, 2017 | 36.32 | 36.51 | 36.31 | 36.43 | 352,078 | +1.12(+3.16%) |
Apr 21, 2017 | 35.53 | 35.53 | 35.25 | 35.31 | 214,604 | -0.22(-0.61%) |
Apr 20, 2017 | 35.25 | 35.61 | 35.20 | 35.53 | 383,211 | +0.73(+2.10%) |
Apr 19, 2017 | 35.11 | 35.21 | 34.70 | 34.80 | 381,511 | +0.01(+0.02%) |
Apr 18, 2017 | 34.71 | 34.87 | 34.53 | 34.79 | 424,484 | -0.53(-1.50%) |
Apr 17, 2017 | 34.86 | 35.34 | 34.86 | 35.32 | 172,245 | +0.55(+1.57%) |
Apr 13, 2017 | 34.95 | 35.15 | 34.77 | 34.78 | 465,853 | -0.22(-0.62%) |
Apr 12, 2017 | 35.14 | 35.17 | 34.91 | 35.00 | 288,151 | -0.39(-1.12%) |
Apr 11, 2017 | 35.11 | 35.42 | 34.90 | 35.39 | 366,664 | +0.31(+0.89%) |
Apr 10, 2017 | 35.03 | 35.18 | 35.00 | 35.08 | 283,737 | +0.17(+0.48%) |
Apr 07, 2017 | 34.84 | 35.04 | 34.81 | 34.91 | 289,632 | -0.25(-0.72%) |
Apr 06, 2017 | 34.99 | 35.25 | 34.94 | 35.16 | 422,316 | +0.19(+0.55%) |
Apr 05, 2017 | 35.32 | 35.48 | 34.94 | 34.97 | 342,618 | -0.13(-0.36%) |
Apr 04, 2017 | 35.09 | 35.14 | 34.88 | 35.10 | 371,998 | +0.05(+0.14%) |
Apr 03, 2017 | 34.99 | 35.14 | 34.62 | 35.05 | 630,364 | -0.53(-1.49%) |
Mar 31, 2017 | 35.35 | 35.70 | 35.31 | 35.57 | 289,499 | +0.08(+0.24%) |
Mar 30, 2017 | 35.42 | 35.63 | 35.41 | 35.49 | 251,263 | +0.41(+1.17%) |
Mar 29, 2017 | 35.01 | 35.17 | 34.96 | 35.08 | 350,807 | -0.40(-1.12%) |
Mar 28, 2017 | 35.30 | 35.62 | 35.29 | 35.48 | 346,781 | +0.07(+0.19%) |
Mar 27, 2017 | 35.30 | 35.47 | 35.12 | 35.41 | 370,230 | -0.04(-0.12%) |
Mar 24, 2017 | 35.36 | 35.63 | 35.30 | 35.45 | 215,980 | -0.01(-0.02%) |
Mar 23, 2017 | 35.33 | 35.72 | 35.30 | 35.46 | 531,212 | -0.11(-0.30%) |
Mar 22, 2017 | 35.23 | 35.64 | 35.13 | 35.57 | 477,429 | -0.27(-0.76%) |
Mar 21, 2017 | 36.42 | 36.44 | 35.80 | 35.84 | 588,057 | -0.06(-0.16%) |
Mar 20, 2017 | 36.08 | 36.09 | 35.87 | 35.90 | 364,457 | -0.07(-0.18%) |
Mar 17, 2017 | 36.36 | 36.36 | 35.80 | 35.96 | 480,629 | +0.12(+0.34%) |
Mar 16, 2017 | 35.68 | 35.88 | 35.60 | 35.84 | 476,234 | +0.78(+2.23%) |
Mar 15, 2017 | 34.79 | 35.17 | 34.63 | 35.06 | 632,141 | +0.54(+1.55%) |
Mar 14, 2017 | 34.24 | 34.53 | 33.88 | 34.52 | 653,998 | +0.84(+2.50%) |
Mar 13, 2017 | 33.80 | 33.82 | 33.62 | 33.68 | 364,953 | +0.53(+1.59%) |
Mar 10, 2017 | 33.16 | 33.24 | 32.96 | 33.15 | 455,547 | -0.02(-0.05%) |
Mar 09, 2017 | 33.10 | 33.27 | 33.02 | 33.17 | 277,242 | +0.23(+0.70%) |
Mar 08, 2017 | 33.06 | 33.16 | 32.91 | 32.94 | 407,243 | -0.12(-0.37%) |
Mar 07, 2017 | 33.05 | 33.15 | 32.88 | 33.06 | 490,360 | -0.30(-0.91%) |
Mar 06, 2017 | 33.41 | 33.43 | 33.26 | 33.37 | 197,733 | -0.19(-0.57%) |
Mar 03, 2017 | 33.26 | 33.63 | 33.23 | 33.56 | 273,408 | +0.49(+1.50%) |
Mar 02, 2017 | 33.27 | 33.36 | 33.03 | 33.06 | 344,441 | -0.41(-1.23%) |