Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 39.40 | 39.98 | 39.31 | 39.96 | 125,619 | +0.61(+1.55%) |
May 30, 2017 | 38.83 | 39.47 | 38.63 | 39.35 | 126,698 | +0.18(+0.46%) |
May 26, 2017 | 39.37 | 39.93 | 39.17 | 39.17 | 51,706 | -0.40(-1.01%) |
May 25, 2017 | 39.35 | 40.00 | 39.26 | 39.57 | 106,988 | +0.31(+0.79%) |
May 24, 2017 | 38.75 | 39.39 | 38.48 | 39.26 | 81,682 | +0.50(+1.29%) |
May 23, 2017 | 38.89 | 39.54 | 38.67 | 38.76 | 109,125 | -0.04(-0.10%) |
May 22, 2017 | 38.77 | 39.13 | 38.36 | 38.80 | 91,509 | +0.05(+0.13%) |
May 19, 2017 | 38.16 | 39.01 | 38.16 | 38.75 | 100,662 | +0.65(+1.71%) |
May 18, 2017 | 37.94 | 38.32 | 37.52 | 38.10 | 147,861 | +0.08(+0.21%) |
May 17, 2017 | 38.44 | 38.64 | 37.94 | 38.02 | 100,796 | -0.89(-2.29%) |
May 16, 2017 | 39.24 | 39.43 | 38.90 | 38.91 | 130,402 | -0.41(-1.04%) |
May 15, 2017 | 39.26 | 39.70 | 39.01 | 39.32 | 124,296 | +0.05(+0.13%) |
May 12, 2017 | 38.48 | 39.31 | 38.23 | 39.27 | 104,003 | +0.96(+2.51%) |
May 11, 2017 | 38.88 | 38.94 | 38.10 | 38.31 | 117,315 | -0.45(-1.16%) |
May 10, 2017 | 38.95 | 39.33 | 38.66 | 38.76 | 102,554 | -0.05(-0.13%) |
May 09, 2017 | 39.10 | 39.10 | 38.52 | 38.81 | 165,751 | -0.12(-0.31%) |
May 08, 2017 | 39.53 | 39.79 | 38.58 | 38.93 | 176,886 | -1.07(-2.68%) |
May 05, 2017 | 37.25 | 40.34 | 37.25 | 40.00 | 299,699 | +3.09(+8.37%) |
May 04, 2017 | 37.23 | 37.23 | 36.03 | 36.91 | 229,989 | -0.34(-0.91%) |
May 03, 2017 | 38.99 | 38.99 | 37.22 | 37.25 | 183,944 | -1.84(-4.71%) |
May 02, 2017 | 38.70 | 39.14 | 38.16 | 39.09 | 113,411 | +0.44(+1.14%) |
May 01, 2017 | 39.29 | 39.29 | 38.39 | 38.65 | 106,384 | -0.53(-1.35%) |
Apr 28, 2017 | 39.19 | 39.51 | 38.90 | 39.18 | 124,071 | +0.01(+0.03%) |
Apr 27, 2017 | 39.43 | 39.60 | 39.03 | 39.17 | 105,139 | -0.26(-0.66%) |
Apr 26, 2017 | 39.11 | 39.75 | 38.89 | 39.43 | 132,975 | +0.43(+1.10%) |
Apr 25, 2017 | 38.85 | 39.51 | 38.56 | 39.00 | 158,319 | +0.09(+0.23%) |
Apr 24, 2017 | 37.92 | 39.05 | 37.90 | 38.91 | 187,876 | +1.14(+3.02%) |
Apr 21, 2017 | 37.80 | 37.81 | 37.41 | 37.77 | 98,653 | -0.16(-0.42%) |
Apr 20, 2017 | 37.80 | 38.20 | 37.46 | 37.93 | 132,376 | +0.10(+0.26%) |
Apr 19, 2017 | 37.95 | 38.33 | 37.52 | 37.83 | 159,501 | -0.02(-0.05%) |
Apr 18, 2017 | 37.70 | 38.05 | 37.42 | 37.85 | 136,143 | -0.20(-0.53%) |
Apr 17, 2017 | 37.57 | 38.25 | 37.55 | 38.05 | 140,873 | +0.58(+1.55%) |
Apr 13, 2017 | 38.21 | 38.41 | 37.43 | 37.47 | 155,945 | -0.80(-2.09%) |
Apr 12, 2017 | 38.11 | 38.45 | 38.02 | 38.27 | 87,581 | +0.01(+0.03%) |
Apr 11, 2017 | 38.09 | 38.40 | 37.78 | 38.26 | 61,589 | +0.09(+0.24%) |
Apr 10, 2017 | 37.76 | 38.89 | 37.76 | 38.17 | 138,580 | +0.61(+1.62%) |
Apr 07, 2017 | 37.42 | 37.80 | 37.28 | 37.56 | 133,357 | +0.09(+0.24%) |
Apr 06, 2017 | 37.35 | 37.63 | 36.92 | 37.47 | 108,775 | +0.16(+0.43%) |
Apr 05, 2017 | 37.49 | 37.97 | 37.18 | 37.31 | 209,097 | -0.05(-0.13%) |
Apr 04, 2017 | 36.65 | 37.51 | 36.65 | 37.36 | 138,265 | +0.44(+1.19%) |
Apr 03, 2017 | 37.38 | 37.38 | 36.44 | 36.92 | 85,679 | -0.41(-1.10%) |
Mar 31, 2017 | 37.58 | 37.78 | 37.17 | 37.33 | 143,517 | -0.18(-0.48%) |
Mar 30, 2017 | 37.05 | 37.61 | 36.76 | 37.51 | 89,768 | +0.45(+1.21%) |
Mar 29, 2017 | 36.83 | 37.10 | 36.69 | 37.06 | 57,430 | +0.25(+0.68%) |
Mar 28, 2017 | 36.33 | 37.01 | 36.12 | 36.81 | 99,154 | +0.57(+1.57%) |
Mar 27, 2017 | 36.53 | 37.20 | 35.94 | 36.24 | 63,352 | -0.54(-1.47%) |
Mar 24, 2017 | 36.68 | 37.00 | 36.58 | 36.78 | 72,210 | +0.16(+0.44%) |
Mar 23, 2017 | 36.49 | 37.05 | 36.17 | 36.62 | 86,486 | +0.19(+0.52%) |
Mar 22, 2017 | 37.28 | 37.40 | 36.35 | 36.43 | 140,172 | -0.84(-2.25%) |
Mar 21, 2017 | 37.53 | 37.59 | 36.59 | 37.27 | 179,495 | +0.00(+0.00%) |
Mar 20, 2017 | 37.32 | 37.50 | 36.54 | 37.27 | 118,930 | +0.12(+0.32%) |
Mar 17, 2017 | 37.13 | 37.40 | 36.89 | 37.15 | 386,596 | +0.08(+0.22%) |
Mar 16, 2017 | 37.02 | 37.36 | 36.79 | 37.07 | 70,360 | +0.11(+0.30%) |
Mar 15, 2017 | 36.44 | 37.16 | 36.30 | 36.96 | 134,973 | +0.66(+1.82%) |
Mar 14, 2017 | 36.46 | 36.66 | 36.02 | 36.30 | 146,447 | -0.12(-0.33%) |
Mar 13, 2017 | 35.98 | 36.48 | 35.93 | 36.42 | 161,886 | +0.43(+1.19%) |
Mar 10, 2017 | 36.20 | 36.50 | 35.80 | 35.99 | 91,593 | -0.03(-0.08%) |
Mar 09, 2017 | 35.92 | 36.26 | 35.81 | 36.02 | 90,662 | +0.20(+0.56%) |
Mar 08, 2017 | 36.34 | 36.35 | 35.53 | 35.82 | 106,666 | -0.48(-1.32%) |
Mar 07, 2017 | 36.33 | 37.00 | 36.01 | 36.30 | 110,111 | -0.20(-0.55%) |
Mar 06, 2017 | 36.30 | 36.71 | 35.71 | 36.50 | 131,466 | +0.07(+0.19%) |
Mar 03, 2017 | 36.62 | 36.63 | 36.14 | 36.43 | 212,172 | -0.42(-1.14%) |
Mar 02, 2017 | 37.65 | 37.67 | 36.74 | 36.85 | 126,032 | -0.97(-2.56%) |