Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 40.07 | 40.07 | 38.99 | 39.38 | 224,240 | -0.54(-1.36%) |
May 30, 2017 | 39.83 | 40.12 | 39.38 | 39.93 | 234,846 | +0.10(+0.25%) |
May 26, 2017 | 39.83 | 40.02 | 39.63 | 39.83 | 141,622 | -0.15(-0.37%) |
May 25, 2017 | 40.37 | 40.52 | 39.73 | 39.98 | 183,793 | -0.15(-0.37%) |
May 24, 2017 | 39.63 | 40.32 | 39.38 | 40.12 | 280,933 | +0.39(+0.99%) |
May 23, 2017 | 40.67 | 40.86 | 39.65 | 39.73 | 212,927 | -0.59(-1.47%) |
May 22, 2017 | 40.17 | 41.16 | 39.28 | 40.32 | 324,736 | +0.25(+0.62%) |
May 19, 2017 | 39.33 | 40.22 | 39.33 | 40.07 | 290,164 | +0.79(+2.01%) |
May 18, 2017 | 38.84 | 39.51 | 38.64 | 39.28 | 158,348 | +0.39(+1.02%) |
May 17, 2017 | 40.42 | 40.22 | 38.72 | 38.89 | 399,269 | -1.53(-3.79%) |
May 16, 2017 | 40.72 | 40.72 | 40.07 | 40.42 | 433,668 | -0.10(-0.24%) |
May 15, 2017 | 39.83 | 40.96 | 39.83 | 40.52 | 564,683 | +0.84(+2.11%) |
May 12, 2017 | 39.38 | 39.85 | 39.09 | 39.68 | 252,016 | +0.10(+0.25%) |
May 11, 2017 | 39.43 | 39.80 | 39.19 | 39.58 | 277,330 | +0.05(+0.12%) |
May 10, 2017 | 39.38 | 39.78 | 38.89 | 39.53 | 476,044 | +0.00(+0.00%) |
May 09, 2017 | 38.15 | 39.68 | 38.15 | 39.53 | 456,247 | +1.43(+3.76%) |
May 08, 2017 | 37.85 | 38.20 | 37.71 | 38.10 | 220,424 | +0.25(+0.65%) |
May 05, 2017 | 37.85 | 37.95 | 37.41 | 37.85 | 194,644 | +0.15(+0.39%) |
May 04, 2017 | 37.66 | 38.00 | 37.41 | 37.71 | 197,407 | +0.25(+0.66%) |
May 03, 2017 | 37.61 | 37.75 | 37.21 | 37.46 | 230,827 | -0.20(-0.52%) |
May 02, 2017 | 37.90 | 38.10 | 37.46 | 37.66 | 364,306 | -0.35(-0.91%) |
May 01, 2017 | 38.49 | 38.69 | 37.95 | 38.00 | 353,031 | -0.44(-1.16%) |
Apr 28, 2017 | 39.78 | 39.78 | 38.05 | 38.45 | 739,075 | -1.33(-3.35%) |
Apr 27, 2017 | 39.48 | 39.88 | 38.40 | 39.78 | 340,293 | +0.64(+1.64%) |
Apr 26, 2017 | 38.40 | 39.33 | 38.10 | 39.14 | 546,358 | +0.89(+2.32%) |
Apr 25, 2017 | 38.40 | 38.49 | 37.66 | 38.25 | 387,883 | -0.25(-0.64%) |
Apr 24, 2017 | 39.19 | 39.33 | 38.30 | 38.49 | 465,099 | -0.05(-0.13%) |
Apr 21, 2017 | 38.00 | 38.74 | 37.85 | 38.54 | 440,446 | +0.49(+1.30%) |
Apr 20, 2017 | 38.49 | 38.64 | 37.11 | 38.05 | 532,682 | -0.25(-0.64%) |
Apr 19, 2017 | 38.64 | 38.84 | 38.10 | 38.30 | 310,738 | -0.20(-0.51%) |
Apr 18, 2017 | 38.15 | 38.74 | 37.80 | 38.49 | 320,074 | +0.20(+0.52%) |
Apr 17, 2017 | 37.66 | 38.35 | 37.41 | 38.30 | 296,265 | +0.84(+2.24%) |
Apr 13, 2017 | 37.31 | 38.00 | 37.31 | 37.46 | 222,075 | +0.15(+0.40%) |
Apr 12, 2017 | 37.56 | 37.66 | 37.11 | 37.31 | 235,399 | -0.35(-0.92%) |
Apr 11, 2017 | 37.16 | 37.88 | 37.06 | 37.66 | 343,800 | +0.49(+1.33%) |
Apr 10, 2017 | 36.62 | 37.46 | 36.62 | 37.16 | 342,292 | +0.54(+1.48%) |
Apr 07, 2017 | 36.47 | 36.82 | 36.40 | 36.62 | 313,966 | -0.05(-0.13%) |
Apr 06, 2017 | 36.13 | 36.96 | 35.83 | 36.67 | 447,230 | +0.64(+1.78%) |
Apr 05, 2017 | 36.57 | 37.01 | 35.98 | 36.03 | 454,754 | -0.49(-1.35%) |
Apr 04, 2017 | 36.77 | 36.92 | 36.37 | 36.52 | 533,412 | -0.20(-0.54%) |
Apr 03, 2017 | 37.36 | 37.46 | 36.57 | 36.72 | 912,877 | +0.39(+1.09%) |
Mar 31, 2017 | 36.27 | 36.62 | 35.88 | 36.32 | 913,264 | +0.15(+0.41%) |
Mar 30, 2017 | 36.18 | 36.37 | 35.83 | 36.18 | 608,047 | +0.05(+0.14%) |
Mar 29, 2017 | 36.13 | 36.42 | 35.88 | 36.13 | 574,212 | +0.00(+0.00%) |
Mar 28, 2017 | 35.58 | 36.37 | 35.53 | 36.13 | 584,545 | +0.44(+1.24%) |
Mar 27, 2017 | 35.43 | 35.88 | 35.29 | 35.68 | 362,866 | -0.20(-0.55%) |
Mar 24, 2017 | 36.22 | 36.47 | 35.73 | 35.88 | 343,670 | -0.20(-0.55%) |
Mar 23, 2017 | 36.37 | 36.62 | 35.93 | 36.08 | 443,647 | -0.30(-0.81%) |
Mar 22, 2017 | 36.82 | 36.82 | 35.48 | 36.37 | 408,565 | -0.54(-1.47%) |
Mar 21, 2017 | 37.85 | 38.00 | 36.77 | 36.92 | 435,023 | -0.74(-1.97%) |
Mar 20, 2017 | 37.75 | 37.75 | 37.16 | 37.66 | 311,691 | -0.10(-0.26%) |
Mar 17, 2017 | 38.59 | 38.59 | 37.41 | 37.75 | 585,823 | -0.49(-1.29%) |
Mar 16, 2017 | 36.62 | 38.74 | 36.62 | 38.25 | 689,983 | +1.73(+4.73%) |
Mar 15, 2017 | 36.27 | 36.82 | 35.58 | 36.52 | 596,400 | +0.49(+1.37%) |
Mar 14, 2017 | 36.27 | 36.42 | 35.83 | 36.03 | 357,375 | -0.44(-1.22%) |
Mar 13, 2017 | 36.52 | 36.67 | 35.95 | 36.47 | 300,607 | -0.10(-0.27%) |
Mar 10, 2017 | 36.32 | 37.21 | 36.15 | 36.57 | 277,633 | +0.44(+1.23%) |
Mar 09, 2017 | 36.27 | 36.77 | 35.73 | 36.13 | 259,530 | -0.15(-0.41%) |
Mar 08, 2017 | 36.18 | 36.47 | 35.78 | 36.27 | 252,209 | +0.25(+0.68%) |
Mar 07, 2017 | 35.98 | 36.42 | 35.88 | 36.03 | 405,178 | +0.15(+0.41%) |
Mar 06, 2017 | 35.58 | 36.10 | 35.39 | 35.88 | 232,800 | +0.05(+0.14%) |
Mar 03, 2017 | 35.88 | 35.98 | 35.48 | 35.83 | 200,530 | -0.10(-0.27%) |
Mar 02, 2017 | 36.13 | 36.37 | 35.68 | 35.93 | 249,969 | -0.25(-0.68%) |