Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 39.09 | 39.14 | 38.29 | 38.64 | 781,924 | -0.46(-1.18%) |
May 30, 2017 | 38.55 | 39.29 | 38.50 | 39.10 | 789,606 | +0.74(+1.93%) |
May 26, 2017 | 38.17 | 38.56 | 37.99 | 38.36 | 491,626 | +0.12(+0.31%) |
May 25, 2017 | 38.20 | 38.40 | 38.01 | 38.24 | 424,273 | +0.17(+0.45%) |
May 24, 2017 | 37.61 | 38.11 | 37.55 | 38.07 | 732,174 | +0.51(+1.36%) |
May 23, 2017 | 37.76 | 37.84 | 37.41 | 37.56 | 362,541 | -0.08(-0.21%) |
May 22, 2017 | 37.60 | 37.74 | 37.23 | 37.64 | 813,547 | +0.15(+0.40%) |
May 19, 2017 | 37.49 | 37.93 | 37.46 | 37.49 | 764,216 | +0.04(+0.11%) |
May 18, 2017 | 37.65 | 37.65 | 37.10 | 37.45 | 830,525 | -0.39(-1.03%) |
May 17, 2017 | 39.08 | 38.93 | 37.76 | 37.84 | 1,068,461 | -1.24(-3.17%) |
May 16, 2017 | 39.30 | 39.30 | 38.87 | 39.08 | 523,190 | -0.15(-0.38%) |
May 15, 2017 | 38.98 | 39.49 | 38.95 | 39.23 | 478,931 | +0.25(+0.64%) |
May 12, 2017 | 39.00 | 39.01 | 38.72 | 38.98 | 440,215 | -0.10(-0.26%) |
May 11, 2017 | 38.96 | 39.08 | 38.59 | 39.08 | 399,674 | -0.13(-0.33%) |
May 10, 2017 | 38.98 | 39.30 | 38.91 | 39.21 | 501,024 | +0.08(+0.20%) |
May 09, 2017 | 39.02 | 39.30 | 38.91 | 39.13 | 523,628 | +0.09(+0.23%) |
May 08, 2017 | 38.95 | 39.29 | 38.65 | 39.04 | 638,425 | +0.12(+0.31%) |
May 05, 2017 | 38.50 | 38.92 | 38.34 | 38.92 | 731,444 | +0.47(+1.22%) |
May 04, 2017 | 38.28 | 38.58 | 38.23 | 38.45 | 634,909 | +0.31(+0.81%) |
May 03, 2017 | 37.69 | 38.29 | 37.43 | 38.14 | 985,820 | +0.26(+0.69%) |
May 02, 2017 | 37.84 | 38.09 | 37.61 | 37.88 | 643,360 | +0.11(+0.29%) |
May 01, 2017 | 37.55 | 37.85 | 37.45 | 37.77 | 415,839 | +0.34(+0.91%) |
Apr 28, 2017 | 38.04 | 38.10 | 37.36 | 37.43 | 988,281 | -0.55(-1.45%) |
Apr 27, 2017 | 37.93 | 38.16 | 37.75 | 37.98 | 609,317 | +0.13(+0.34%) |
Apr 26, 2017 | 37.72 | 38.14 | 37.66 | 37.85 | 624,020 | +0.10(+0.26%) |
Apr 25, 2017 | 37.30 | 37.87 | 37.14 | 37.75 | 693,682 | +0.74(+2.00%) |
Apr 24, 2017 | 36.43 | 37.03 | 36.21 | 37.01 | 1,303,388 | +1.13(+3.15%) |
Apr 21, 2017 | 36.62 | 36.66 | 35.87 | 35.88 | 627,543 | -0.82(-2.23%) |
Apr 20, 2017 | 36.81 | 36.87 | 36.24 | 36.70 | 832,142 | +0.08(+0.22%) |
Apr 19, 2017 | 36.35 | 36.63 | 35.98 | 36.62 | 931,828 | +0.85(+2.38%) |
Apr 18, 2017 | 35.85 | 35.99 | 35.52 | 35.77 | 742,171 | -0.18(-0.50%) |
Apr 17, 2017 | 35.57 | 35.99 | 35.33 | 35.95 | 639,154 | +0.65(+1.84%) |
Apr 13, 2017 | 35.37 | 35.79 | 35.05 | 35.30 | 778,263 | -0.08(-0.23%) |
Apr 12, 2017 | 35.98 | 35.98 | 35.34 | 35.38 | 850,073 | -0.41(-1.15%) |
Apr 11, 2017 | 35.60 | 35.81 | 35.25 | 35.79 | 794,763 | +0.10(+0.28%) |
Apr 10, 2017 | 35.98 | 36.15 | 35.66 | 35.69 | 717,578 | -0.25(-0.70%) |
Apr 07, 2017 | 36.23 | 36.46 | 35.76 | 35.94 | 736,024 | -0.50(-1.37%) |
Apr 06, 2017 | 36.52 | 36.75 | 36.15 | 36.44 | 617,545 | +0.18(+0.50%) |
Apr 05, 2017 | 36.96 | 37.30 | 36.11 | 36.26 | 1,506,844 | +0.02(+0.06%) |
Apr 04, 2017 | 36.13 | 36.68 | 36.05 | 36.24 | 1,113,211 | +0.04(+0.11%) |
Apr 03, 2017 | 36.24 | 36.49 | 35.91 | 36.20 | 836,035 | +0.06(+0.17%) |
Mar 31, 2017 | 36.60 | 36.62 | 36.12 | 36.14 | 1,044,724 | -0.45(-1.23%) |
Mar 30, 2017 | 36.50 | 36.94 | 36.49 | 36.59 | 587,751 | +0.22(+0.60%) |
Mar 29, 2017 | 36.68 | 36.68 | 36.34 | 36.37 | 777,123 | -0.35(-0.95%) |
Mar 28, 2017 | 36.44 | 36.97 | 36.31 | 36.72 | 647,428 | +0.20(+0.55%) |
Mar 27, 2017 | 36.19 | 36.59 | 36.02 | 36.52 | 989,697 | -0.29(-0.79%) |
Mar 24, 2017 | 37.20 | 37.35 | 36.66 | 36.81 | 1,016,072 | -0.39(-1.05%) |
Mar 23, 2017 | 35.51 | 37.50 | 35.50 | 37.20 | 9,991,370 | +1.03(+2.85%) |
Mar 22, 2017 | 36.45 | 36.56 | 35.90 | 36.17 | 962,004 | -0.44(-1.20%) |
Mar 21, 2017 | 38.70 | 38.88 | 36.55 | 36.61 | 1,103,701 | -2.14(-5.52%) |
Mar 20, 2017 | 39.11 | 39.11 | 38.70 | 38.75 | 682,164 | -0.27(-0.69%) |
Mar 17, 2017 | 39.19 | 39.24 | 38.80 | 39.02 | 1,244,888 | -0.10(-0.26%) |
Mar 16, 2017 | 39.09 | 39.36 | 38.98 | 39.12 | 404,502 | +0.06(+0.15%) |
Mar 15, 2017 | 38.46 | 39.15 | 38.30 | 39.06 | 642,659 | +0.76(+1.98%) |
Mar 14, 2017 | 38.24 | 38.39 | 38.05 | 38.30 | 411,687 | -0.14(-0.36%) |
Mar 13, 2017 | 38.79 | 38.91 | 38.35 | 38.44 | 505,673 | -0.42(-1.08%) |
Mar 10, 2017 | 38.28 | 38.94 | 38.16 | 38.86 | 781,090 | +0.84(+2.21%) |
Mar 09, 2017 | 37.82 | 38.07 | 37.78 | 38.02 | 361,998 | +0.12(+0.32%) |
Mar 08, 2017 | 37.97 | 38.14 | 37.85 | 37.90 | 360,888 | +0.00(+0.00%) |
Mar 07, 2017 | 37.86 | 38.27 | 37.72 | 37.90 | 519,727 | -0.03(-0.08%) |
Mar 06, 2017 | 37.91 | 38.16 | 37.84 | 37.93 | 829,637 | -0.35(-0.91%) |
Mar 03, 2017 | 37.86 | 38.37 | 37.78 | 38.28 | 623,517 | +0.36(+0.95%) |
Mar 02, 2017 | 37.95 | 38.17 | 37.72 | 37.92 | 647,537 | -0.11(-0.29%) |