Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 36.60 | 36.65 | 36.40 | 36.48 | 10,702 | +0.07(+0.19%) |
May 30, 2017 | 36.30 | 36.41 | 36.30 | 36.41 | 4,840 | +0.06(+0.18%) |
May 26, 2017 | 36.23 | 36.35 | 36.23 | 36.35 | 11,420 | +0.17(+0.47%) |
May 25, 2017 | 36.00 | 36.24 | 36.00 | 36.18 | 9,396 | +0.08(+0.21%) |
May 24, 2017 | 35.56 | 36.48 | 35.56 | 36.10 | 9,727 | -0.43(-1.16%) |
May 23, 2017 | 36.53 | 36.56 | 36.50 | 36.53 | 36,250 | -0.28(-0.76%) |
May 22, 2017 | 36.99 | 36.99 | 36.58 | 36.81 | 12,576 | -0.11(-0.30%) |
May 19, 2017 | 37.02 | 37.02 | 36.80 | 36.92 | 6,135 | -0.00(-0.01%) |
May 18, 2017 | 36.80 | 36.96 | 36.80 | 36.92 | 4,972 | -0.08(-0.20%) |
May 17, 2017 | 37.06 | 37.06 | 36.92 | 37.00 | 8,450 | +0.00(+0.00%) |
May 16, 2017 | 37.05 | 37.07 | 36.88 | 37.00 | 17,143 | -0.06(-0.16%) |
May 15, 2017 | 37.06 | 37.06 | 37.05 | 37.06 | 2,988 | -0.42(-1.12%) |
May 12, 2017 | 37.50 | 37.64 | 37.48 | 37.48 | 2,279 | +0.06(+0.17%) |
May 11, 2017 | 37.45 | 37.46 | 37.37 | 37.41 | 6,308 | +0.02(+0.05%) |
May 10, 2017 | 37.42 | 37.45 | 37.37 | 37.40 | 3,635 | -0.28(-0.74%) |
May 09, 2017 | 37.60 | 37.67 | 37.58 | 37.67 | 6,788 | +0.07(+0.19%) |
May 08, 2017 | 37.75 | 37.75 | 37.56 | 37.60 | 7,746 | +0.11(+0.31%) |
May 05, 2017 | 37.36 | 37.49 | 37.36 | 37.49 | 4,724 | +0.14(+0.36%) |
May 04, 2017 | 37.30 | 37.37 | 37.21 | 37.35 | 9,120 | +0.03(+0.09%) |
May 03, 2017 | 37.30 | 37.55 | 37.19 | 37.32 | 6,261 | +0.00(+0.00%) |
May 02, 2017 | 37.21 | 37.32 | 37.21 | 37.32 | 7,292 | -0.01(-0.03%) |
May 01, 2017 | 37.22 | 37.33 | 37.22 | 37.33 | 3,725 | +0.23(+0.62%) |
Apr 28, 2017 | 37.13 | 37.13 | 37.10 | 37.10 | 2,094 | -0.13(-0.36%) |
Apr 27, 2017 | 37.23 | 37.28 | 37.19 | 37.23 | 4,594 | +0.44(+1.18%) |
Apr 26, 2017 | 36.88 | 36.88 | 36.80 | 36.80 | 6,069 | -0.37(-1.00%) |
Apr 25, 2017 | 37.14 | 37.17 | 37.06 | 37.17 | 6,860 | +0.59(+1.61%) |
Apr 24, 2017 | 36.60 | 36.67 | 36.49 | 36.58 | 7,500 | +0.13(+0.36%) |
Apr 21, 2017 | 36.46 | 36.52 | 36.43 | 36.45 | 12,898 | -0.75(-2.02%) |
Apr 20, 2017 | 36.87 | 37.29 | 36.25 | 37.20 | 37,451 | -0.84(-2.21%) |
Apr 19, 2017 | 38.06 | 38.06 | 37.98 | 38.04 | 2,423 | -0.16(-0.43%) |
Apr 18, 2017 | 38.20 | 38.24 | 38.16 | 38.20 | 6,817 | -0.17(-0.44%) |
Apr 17, 2017 | 38.38 | 38.38 | 38.34 | 38.37 | 2,715 | +0.08(+0.22%) |
Apr 13, 2017 | 38.28 | 38.31 | 38.28 | 38.29 | 4,534 | -0.06(-0.16%) |
Apr 12, 2017 | 38.27 | 38.43 | 38.26 | 38.35 | 4,389 | -0.00(-0.01%) |
Apr 11, 2017 | 38.35 | 38.36 | 38.31 | 38.35 | 4,561 | +0.13(+0.35%) |
Apr 10, 2017 | 38.18 | 38.22 | 38.13 | 38.22 | 3,607 | +0.13(+0.34%) |
Apr 07, 2017 | 38.20 | 38.20 | 38.09 | 38.09 | 2,816 | -0.18(-0.47%) |
Apr 06, 2017 | 38.36 | 38.36 | 38.24 | 38.27 | 5,051 | -0.59(-1.52%) |
Apr 05, 2017 | 38.96 | 38.96 | 38.82 | 38.86 | 3,114 | -0.15(-0.38%) |
Apr 04, 2017 | 39.02 | 39.02 | 38.97 | 39.01 | 4,166 | -0.19(-0.48%) |
Apr 03, 2017 | 39.09 | 39.20 | 39.09 | 39.20 | 3,864 | +0.05(+0.11%) |
Mar 31, 2017 | 39.35 | 39.35 | 39.07 | 39.16 | 5,173 | -0.41(-1.02%) |
Mar 30, 2017 | 39.61 | 39.61 | 39.56 | 39.56 | 2,540 | -0.21(-0.54%) |
Mar 29, 2017 | 39.70 | 39.88 | 39.70 | 39.77 | 7,992 | -0.08(-0.19%) |
Mar 28, 2017 | 40.05 | 40.35 | 39.80 | 39.85 | 2,991 | -0.30(-0.75%) |
Mar 27, 2017 | 40.00 | 40.16 | 39.54 | 40.15 | 7,812 | -0.50(-1.23%) |
Mar 24, 2017 | 40.03 | 40.75 | 40.03 | 40.65 | 26,490 | +0.65(+1.62%) |
Mar 23, 2017 | 39.83 | 40.12 | 39.83 | 40.00 | 3,971 | +0.11(+0.28%) |
Mar 22, 2017 | 39.77 | 39.89 | 39.77 | 39.89 | 1,865 | +0.18(+0.46%) |
Mar 21, 2017 | 40.00 | 40.00 | 39.67 | 39.71 | 4,342 | -0.09(-0.22%) |
Mar 20, 2017 | 39.92 | 39.92 | 39.80 | 39.80 | 1,483 | -0.14(-0.36%) |
Mar 17, 2017 | 39.91 | 39.97 | 39.87 | 39.94 | 2,807 | +0.36(+0.92%) |
Mar 16, 2017 | 39.68 | 39.70 | 39.56 | 39.58 | 6,701 | -0.12(-0.31%) |
Mar 15, 2017 | 39.20 | 39.70 | 39.20 | 39.70 | 6,687 | +0.58(+1.48%) |
Mar 14, 2017 | 38.97 | 39.12 | 38.97 | 39.12 | 1,624 | -0.09(-0.23%) |
Mar 13, 2017 | 39.16 | 39.27 | 39.14 | 39.21 | 3,890 | +0.25(+0.64%) |
Mar 10, 2017 | 38.98 | 39.00 | 38.85 | 38.96 | 4,740 | +0.34(+0.89%) |
Mar 09, 2017 | 38.49 | 38.70 | 38.48 | 38.62 | 5,760 | +0.14(+0.35%) |
Mar 08, 2017 | 38.77 | 38.77 | 38.48 | 38.48 | 6,292 | -0.02(-0.04%) |
Mar 07, 2017 | 38.47 | 38.53 | 38.47 | 38.49 | 3,690 | -0.43(-1.09%) |
Mar 06, 2017 | 38.88 | 38.92 | 38.87 | 38.92 | 5,012 | +0.07(+0.18%) |
Mar 03, 2017 | 38.81 | 38.90 | 38.77 | 38.85 | 3,023 | +0.07(+0.18%) |
Mar 02, 2017 | 38.82 | 38.82 | 38.70 | 38.78 | 5,472 | -0.25(-0.64%) |