Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 38.70 | 38.70 | 37.75 | 38.33 | 805,355 | -0.29(-0.75%) |
May 30, 2017 | 38.74 | 38.78 | 37.95 | 38.62 | 541,156 | -0.29(-0.75%) |
May 26, 2017 | 39.28 | 39.28 | 38.70 | 38.91 | 437,021 | -0.50(-1.26%) |
May 25, 2017 | 39.78 | 40.15 | 39.28 | 39.40 | 481,459 | -0.29(-0.73%) |
May 24, 2017 | 39.82 | 39.99 | 39.30 | 39.70 | 491,771 | -0.17(-0.42%) |
May 23, 2017 | 39.20 | 40.36 | 38.58 | 39.86 | 568,836 | +0.66(+1.69%) |
May 22, 2017 | 39.16 | 39.24 | 38.28 | 39.20 | 474,256 | +0.21(+0.53%) |
May 19, 2017 | 38.66 | 39.47 | 38.06 | 38.99 | 652,425 | +0.37(+0.97%) |
May 18, 2017 | 37.79 | 38.95 | 37.75 | 38.62 | 676,334 | +0.66(+1.75%) |
May 17, 2017 | 39.11 | 39.34 | 37.64 | 37.95 | 817,619 | -2.28(-5.67%) |
May 16, 2017 | 40.07 | 40.32 | 39.65 | 40.23 | 533,972 | +0.08(+0.21%) |
May 15, 2017 | 39.61 | 40.15 | 39.47 | 40.15 | 649,023 | +0.79(+2.00%) |
May 12, 2017 | 39.57 | 39.59 | 38.91 | 39.36 | 757,011 | +0.33(+0.85%) |
May 11, 2017 | 39.65 | 39.65 | 38.49 | 39.03 | 729,545 | -0.71(-1.77%) |
May 10, 2017 | 39.24 | 39.81 | 39.07 | 39.74 | 605,808 | +0.29(+0.74%) |
May 09, 2017 | 40.15 | 40.44 | 39.07 | 39.45 | 628,888 | -0.58(-1.45%) |
May 08, 2017 | 39.86 | 40.23 | 39.78 | 40.03 | 482,621 | -0.04(-0.10%) |
May 05, 2017 | 40.40 | 40.44 | 39.63 | 40.07 | 347,320 | -0.17(-0.41%) |
May 04, 2017 | 40.77 | 41.02 | 39.94 | 40.23 | 802,791 | +0.00(+0.00%) |
May 03, 2017 | 39.61 | 40.36 | 39.43 | 40.23 | 642,332 | +0.25(+0.62%) |
May 02, 2017 | 40.73 | 40.73 | 39.74 | 39.99 | 704,134 | -0.68(-1.68%) |
May 01, 2017 | 39.32 | 40.82 | 39.20 | 40.67 | 1,757,455 | +1.93(+4.98%) |
Apr 28, 2017 | 39.32 | 39.57 | 38.70 | 38.74 | 522,622 | -0.41(-1.06%) |
Apr 27, 2017 | 40.11 | 40.15 | 39.03 | 39.16 | 547,605 | -0.83(-2.07%) |
Apr 26, 2017 | 39.32 | 40.37 | 39.32 | 39.99 | 654,446 | +0.54(+1.37%) |
Apr 25, 2017 | 39.82 | 40.03 | 39.30 | 39.45 | 578,162 | +0.08(+0.21%) |
Apr 24, 2017 | 39.28 | 39.86 | 39.20 | 39.36 | 821,078 | +1.12(+2.93%) |
Apr 21, 2017 | 38.12 | 38.64 | 37.91 | 38.24 | 946,357 | +0.04(+0.11%) |
Apr 20, 2017 | 37.62 | 38.35 | 37.48 | 38.20 | 921,818 | +1.04(+2.79%) |
Apr 19, 2017 | 37.70 | 38.37 | 37.04 | 37.17 | 1,069,538 | +0.46(+1.24%) |
Apr 18, 2017 | 36.34 | 36.83 | 35.92 | 36.71 | 984,328 | -0.04(-0.11%) |
Apr 17, 2017 | 35.80 | 36.83 | 35.42 | 36.75 | 581,958 | +1.08(+3.02%) |
Apr 13, 2017 | 36.54 | 36.67 | 35.61 | 35.67 | 939,060 | -1.12(-3.04%) |
Apr 12, 2017 | 37.25 | 37.50 | 36.54 | 36.79 | 628,486 | -0.58(-1.55%) |
Apr 11, 2017 | 36.87 | 37.41 | 36.50 | 37.37 | 717,075 | +0.17(+0.45%) |
Apr 10, 2017 | 37.54 | 37.89 | 36.77 | 37.21 | 506,222 | -0.33(-0.88%) |
Apr 07, 2017 | 37.04 | 37.79 | 36.87 | 37.54 | 629,978 | +0.12(+0.33%) |
Apr 06, 2017 | 36.71 | 37.46 | 36.38 | 37.41 | 655,630 | +0.71(+1.92%) |
Apr 05, 2017 | 38.16 | 38.45 | 36.67 | 36.71 | 743,170 | -1.08(-2.85%) |
Apr 04, 2017 | 37.29 | 37.79 | 37.21 | 37.79 | 630,541 | +0.33(+0.89%) |
Apr 03, 2017 | 37.87 | 37.91 | 36.92 | 37.46 | 905,495 | -0.33(-0.88%) |
Mar 31, 2017 | 38.16 | 38.33 | 37.70 | 37.79 | 732,026 | -0.50(-1.30%) |
Mar 30, 2017 | 36.83 | 38.41 | 36.83 | 38.28 | 694,733 | +1.53(+4.18%) |
Mar 29, 2017 | 36.67 | 37.00 | 36.34 | 36.75 | 470,339 | -0.08(-0.23%) |
Mar 28, 2017 | 35.92 | 37.14 | 35.92 | 36.83 | 652,196 | +0.66(+1.83%) |
Mar 27, 2017 | 35.22 | 36.29 | 34.60 | 36.17 | 730,501 | +0.08(+0.23%) |
Mar 24, 2017 | 36.00 | 36.52 | 35.71 | 36.09 | 579,572 | +0.17(+0.46%) |
Mar 23, 2017 | 35.67 | 36.71 | 35.46 | 35.92 | 736,216 | +0.21(+0.58%) |
Mar 22, 2017 | 35.55 | 36.09 | 34.97 | 35.71 | 1,129,792 | -0.21(-0.58%) |
Mar 21, 2017 | 38.91 | 38.91 | 35.84 | 35.92 | 1,428,704 | -2.74(-7.08%) |
Mar 20, 2017 | 39.11 | 39.20 | 38.41 | 38.66 | 749,975 | -0.66(-1.69%) |
Mar 17, 2017 | 39.24 | 39.59 | 38.74 | 39.32 | 3,890,379 | +0.00(+0.00%) |
Mar 16, 2017 | 38.99 | 39.40 | 38.74 | 39.32 | 1,156,448 | +1.00(+2.60%) |
Mar 15, 2017 | 38.33 | 38.95 | 38.02 | 38.33 | 883,187 | +0.12(+0.33%) |
Mar 14, 2017 | 38.08 | 38.41 | 37.50 | 38.20 | 727,911 | -0.17(-0.43%) |
Mar 13, 2017 | 38.08 | 38.78 | 38.04 | 38.37 | 714,474 | +0.29(+0.76%) |
Mar 10, 2017 | 38.82 | 38.87 | 37.70 | 38.08 | 630,722 | -0.37(-0.97%) |
Mar 09, 2017 | 38.58 | 38.95 | 38.33 | 38.45 | 790,731 | +0.08(+0.22%) |
Mar 08, 2017 | 39.53 | 39.65 | 38.31 | 38.37 | 700,291 | -0.71(-1.80%) |
Mar 07, 2017 | 39.20 | 39.56 | 38.87 | 39.07 | 446,703 | -0.04(-0.11%) |
Mar 06, 2017 | 39.03 | 39.51 | 38.74 | 39.11 | 522,737 | -0.21(-0.53%) |
Mar 03, 2017 | 39.16 | 39.86 | 39.11 | 39.32 | 527,317 | +0.37(+0.96%) |
Mar 02, 2017 | 40.65 | 40.65 | 38.87 | 38.95 | 819,930 | -1.58(-3.91%) |