Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 36.93 | 37.03 | 36.82 | 36.86 | 4,270 | -0.19(-0.52%) |
May 30, 2017 | 37.38 | 37.41 | 37.03 | 37.05 | 10,872 | -0.19(-0.51%) |
May 26, 2017 | 37.19 | 37.29 | 37.10 | 37.24 | 9,542 | +0.02(+0.05%) |
May 25, 2017 | 37.60 | 37.60 | 37.11 | 37.22 | 264,628 | -1.02(-2.67%) |
May 24, 2017 | 38.51 | 38.76 | 38.19 | 38.25 | 29,125 | -0.09(-0.24%) |
May 23, 2017 | 38.30 | 38.36 | 38.24 | 38.34 | 12,683 | -0.13(-0.35%) |
May 22, 2017 | 38.12 | 38.47 | 38.12 | 38.47 | 2,509 | -0.01(-0.03%) |
May 19, 2017 | 38.40 | 38.58 | 38.40 | 38.48 | 3,916 | -0.11(-0.29%) |
May 18, 2017 | 38.59 | 38.65 | 38.57 | 38.59 | 13,447 | +0.03(+0.07%) |
May 17, 2017 | 38.34 | 38.59 | 38.34 | 38.57 | 14,336 | +0.34(+0.90%) |
May 16, 2017 | 38.40 | 38.74 | 38.19 | 38.22 | 19,854 | -0.34(-0.87%) |
May 15, 2017 | 38.57 | 38.58 | 38.50 | 38.56 | 19,383 | -0.18(-0.47%) |
May 12, 2017 | 39.10 | 39.10 | 38.72 | 38.74 | 5,511 | -0.59(-1.51%) |
May 11, 2017 | 39.28 | 39.46 | 39.28 | 39.33 | 3,559 | -0.20(-0.51%) |
May 10, 2017 | 39.55 | 39.55 | 39.47 | 39.53 | 9,441 | +0.18(+0.45%) |
May 09, 2017 | 39.29 | 39.36 | 39.28 | 39.36 | 4,901 | -0.19(-0.47%) |
May 08, 2017 | 39.11 | 39.54 | 39.11 | 39.54 | 10,462 | +0.47(+1.20%) |
May 05, 2017 | 38.81 | 39.10 | 38.81 | 39.07 | 7,965 | +0.30(+0.78%) |
May 04, 2017 | 38.37 | 38.77 | 38.37 | 38.77 | 2,325 | +0.21(+0.53%) |
May 03, 2017 | 38.41 | 38.57 | 38.41 | 38.57 | 9,652 | +0.11(+0.27%) |
May 02, 2017 | 38.35 | 38.47 | 38.35 | 38.46 | 7,123 | +0.16(+0.43%) |
May 01, 2017 | 38.07 | 38.30 | 38.07 | 38.30 | 2,590 | -0.01(-0.03%) |
Apr 28, 2017 | 38.33 | 38.39 | 38.31 | 38.31 | 5,400 | -0.01(-0.03%) |
Apr 27, 2017 | 38.28 | 38.34 | 38.21 | 38.32 | 1,697 | +0.04(+0.10%) |
Apr 26, 2017 | 38.16 | 38.34 | 38.15 | 38.28 | 6,116 | +0.04(+0.10%) |
Apr 25, 2017 | 37.97 | 38.25 | 37.97 | 38.24 | 6,798 | -0.10(-0.25%) |
Apr 24, 2017 | 38.34 | 38.34 | 38.21 | 38.34 | 255,612 | +0.38(+1.01%) |
Apr 21, 2017 | 38.34 | 38.34 | 37.93 | 37.95 | 4,265 | +0.03(+0.08%) |
Apr 20, 2017 | 38.10 | 38.10 | 37.92 | 37.92 | 12,274 | -0.37(-0.98%) |
Apr 19, 2017 | 38.08 | 38.31 | 38.08 | 38.30 | 23,626 | +0.22(+0.59%) |
Apr 18, 2017 | 38.07 | 38.09 | 38.03 | 38.07 | 4,894 | +0.28(+0.75%) |
Apr 17, 2017 | 37.73 | 37.83 | 37.73 | 37.79 | 9,320 | +0.35(+0.95%) |
Apr 13, 2017 | 37.31 | 37.44 | 37.31 | 37.44 | 8,351 | -0.05(-0.13%) |
Apr 12, 2017 | 37.59 | 37.59 | 37.48 | 37.48 | 5,100 | -0.02(-0.05%) |
Apr 11, 2017 | 37.55 | 37.58 | 37.50 | 37.50 | 2,925 | -0.18(-0.48%) |
Apr 10, 2017 | 37.52 | 37.70 | 37.52 | 37.68 | 9,434 | +0.32(+0.86%) |
Apr 07, 2017 | 37.29 | 37.40 | 37.29 | 37.36 | 7,485 | +0.01(+0.04%) |
Apr 06, 2017 | 37.31 | 37.38 | 37.29 | 37.35 | 2,775 | -0.03(-0.08%) |
Apr 05, 2017 | 37.40 | 37.89 | 37.20 | 37.38 | 15,215 | -0.29(-0.76%) |
Apr 04, 2017 | 38.00 | 38.00 | 37.61 | 37.67 | 4,045 | -0.28(-0.73%) |
Apr 03, 2017 | 37.71 | 37.98 | 37.70 | 37.94 | 2,970 | -0.02(-0.05%) |
Mar 31, 2017 | 38.15 | 38.15 | 37.89 | 37.96 | 3,970 | -0.31(-0.80%) |
Mar 30, 2017 | 38.23 | 38.27 | 38.13 | 38.27 | 7,348 | +0.45(+1.19%) |
Mar 29, 2017 | 37.81 | 37.82 | 37.81 | 37.82 | 513 | -0.01(-0.03%) |
Mar 28, 2017 | 37.68 | 37.86 | 37.68 | 37.83 | 7,450 | +0.35(+0.92%) |
Mar 27, 2017 | 37.63 | 37.63 | 37.48 | 37.48 | 3,008 | -0.05(-0.13%) |
Mar 24, 2017 | 37.56 | 37.58 | 37.43 | 37.53 | 15,107 | -0.32(-0.84%) |
Mar 23, 2017 | 37.69 | 37.86 | 37.69 | 37.85 | 9,734 | +0.03(+0.08%) |
Mar 22, 2017 | 38.08 | 38.08 | 37.76 | 37.82 | 7,713 | -0.20(-0.54%) |
Mar 21, 2017 | 38.02 | 38.02 | 37.85 | 38.02 | 4,695 | -0.00(-0.00%) |
Mar 20, 2017 | 38.03 | 38.05 | 38.02 | 38.02 | 5,747 | -0.10(-0.27%) |
Mar 17, 2017 | 38.04 | 38.18 | 38.04 | 38.13 | 2,309 | +0.58(+1.56%) |
Mar 16, 2017 | 37.48 | 37.54 | 37.48 | 37.54 | 1,554 | -0.15(-0.41%) |
Mar 15, 2017 | 38.47 | 38.47 | 37.69 | 37.69 | 7,088 | -0.66(-1.72%) |
Mar 14, 2017 | 38.53 | 38.53 | 38.33 | 38.36 | 4,128 | +0.06(+0.16%) |
Mar 13, 2017 | 38.34 | 38.37 | 38.26 | 38.29 | 14,805 | -0.27(-0.71%) |
Mar 10, 2017 | 38.78 | 38.78 | 38.49 | 38.57 | 7,552 | -0.21(-0.54%) |
Mar 09, 2017 | 38.50 | 38.81 | 38.50 | 38.78 | 33,844 | +0.32(+0.82%) |
Mar 08, 2017 | 38.31 | 38.46 | 38.27 | 38.46 | 6,907 | +0.28(+0.73%) |
Mar 07, 2017 | 38.22 | 38.24 | 38.16 | 38.18 | 26,730 | -0.13(-0.34%) |
Mar 06, 2017 | 38.09 | 38.34 | 38.00 | 38.31 | 6,478 | -0.03(-0.09%) |
Mar 03, 2017 | 38.41 | 38.47 | 38.35 | 38.35 | 15,552 | -0.06(-0.16%) |
Mar 02, 2017 | 38.21 | 38.42 | 38.12 | 38.41 | 33,991 | +0.66(+1.74%) |