Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 39.54 | 39.67 | 38.55 | 39.24 | 317,126 | -0.04(-0.10%) |
May 30, 2017 | 39.19 | 39.51 | 39.04 | 39.28 | 134,450 | +0.02(+0.05%) |
May 26, 2017 | 38.86 | 39.46 | 38.31 | 39.26 | 320,389 | +0.40(+1.03%) |
May 25, 2017 | 38.95 | 38.95 | 38.33 | 38.86 | 178,300 | -0.04(-0.10%) |
May 24, 2017 | 38.75 | 39.37 | 38.56 | 38.90 | 343,309 | +0.28(+0.73%) |
May 23, 2017 | 39.39 | 39.46 | 38.50 | 38.62 | 301,351 | -0.54(-1.38%) |
May 22, 2017 | 38.41 | 39.18 | 38.15 | 39.16 | 184,155 | +0.85(+2.22%) |
May 19, 2017 | 38.62 | 39.49 | 38.12 | 38.31 | 185,447 | -0.45(-1.16%) |
May 18, 2017 | 39.39 | 39.84 | 38.33 | 38.76 | 258,778 | -0.63(-1.60%) |
May 17, 2017 | 39.13 | 39.96 | 39.05 | 39.39 | 516,544 | -0.33(-0.83%) |
May 16, 2017 | 38.45 | 39.74 | 38.33 | 39.72 | 273,908 | +1.27(+3.30%) |
May 15, 2017 | 39.06 | 39.23 | 38.37 | 38.45 | 182,651 | -0.39(-1.00%) |
May 12, 2017 | 38.56 | 38.97 | 38.36 | 38.84 | 291,950 | +0.22(+0.57%) |
May 11, 2017 | 38.35 | 38.78 | 37.84 | 38.62 | 256,734 | +0.26(+0.68%) |
May 10, 2017 | 38.09 | 38.48 | 37.73 | 38.36 | 270,404 | +0.30(+0.79%) |
May 09, 2017 | 37.71 | 38.09 | 37.08 | 38.06 | 297,046 | +0.35(+0.93%) |
May 08, 2017 | 37.68 | 38.27 | 37.43 | 37.71 | 380,876 | +0.04(+0.11%) |
May 05, 2017 | 38.25 | 38.61 | 37.57 | 37.67 | 361,931 | -0.34(-0.89%) |
May 04, 2017 | 36.30 | 38.11 | 35.53 | 38.01 | 408,947 | +2.21(+6.17%) |
May 03, 2017 | 36.04 | 36.29 | 35.75 | 35.80 | 220,095 | -0.49(-1.35%) |
May 02, 2017 | 37.26 | 37.29 | 36.12 | 36.29 | 249,563 | -0.97(-2.60%) |
May 01, 2017 | 36.79 | 37.40 | 36.42 | 37.26 | 273,743 | +0.47(+1.28%) |
Apr 28, 2017 | 36.96 | 37.59 | 36.13 | 36.79 | 320,811 | -0.10(-0.27%) |
Apr 27, 2017 | 35.81 | 37.29 | 35.78 | 36.89 | 493,689 | +1.10(+3.07%) |
Apr 26, 2017 | 34.63 | 35.85 | 34.63 | 35.79 | 307,561 | +1.16(+3.35%) |
Apr 25, 2017 | 35.30 | 35.69 | 34.60 | 34.63 | 368,393 | -0.48(-1.37%) |
Apr 24, 2017 | 35.33 | 35.73 | 35.04 | 35.11 | 146,940 | +0.05(+0.14%) |
Apr 21, 2017 | 35.78 | 35.78 | 34.71 | 35.06 | 224,107 | -0.78(-2.18%) |
Apr 20, 2017 | 36.03 | 36.10 | 35.31 | 35.84 | 349,067 | -0.05(-0.14%) |
Apr 19, 2017 | 35.79 | 36.02 | 35.42 | 35.89 | 291,340 | +0.22(+0.62%) |
Apr 18, 2017 | 35.59 | 35.80 | 35.29 | 35.67 | 179,586 | +0.03(+0.08%) |
Apr 17, 2017 | 35.51 | 35.73 | 35.13 | 35.64 | 104,301 | +0.29(+0.82%) |
Apr 13, 2017 | 35.08 | 35.75 | 34.92 | 35.35 | 186,994 | +0.21(+0.60%) |
Apr 12, 2017 | 34.78 | 35.35 | 34.19 | 35.14 | 221,661 | +0.40(+1.15%) |
Apr 11, 2017 | 34.30 | 34.76 | 34.24 | 34.74 | 167,558 | +0.27(+0.78%) |
Apr 10, 2017 | 34.25 | 34.71 | 34.12 | 34.47 | 156,766 | +0.18(+0.52%) |
Apr 07, 2017 | 33.72 | 34.35 | 33.40 | 34.29 | 223,101 | +0.48(+1.42%) |
Apr 06, 2017 | 33.77 | 33.85 | 32.73 | 33.81 | 204,295 | +0.17(+0.51%) |
Apr 05, 2017 | 33.76 | 34.22 | 33.40 | 33.64 | 241,974 | -0.24(-0.71%) |
Apr 04, 2017 | 33.81 | 35.47 | 33.68 | 33.88 | 202,542 | +0.05(+0.15%) |
Apr 03, 2017 | 35.22 | 35.23 | 33.82 | 33.83 | 261,786 | -1.37(-3.89%) |
Mar 31, 2017 | 35.00 | 35.32 | 34.44 | 35.20 | 214,192 | +0.13(+0.37%) |
Mar 30, 2017 | 35.16 | 35.46 | 34.73 | 35.07 | 165,465 | -0.03(-0.09%) |
Mar 29, 2017 | 34.79 | 35.57 | 34.65 | 35.10 | 253,732 | +0.35(+1.01%) |
Mar 28, 2017 | 34.54 | 35.00 | 34.28 | 34.75 | 140,153 | +0.08(+0.23%) |
Mar 27, 2017 | 34.16 | 34.82 | 33.38 | 34.67 | 156,693 | +0.03(+0.09%) |
Mar 24, 2017 | 34.80 | 34.91 | 34.14 | 34.64 | 200,546 | -0.07(-0.20%) |
Mar 23, 2017 | 34.00 | 35.16 | 33.41 | 34.71 | 426,471 | +0.65(+1.91%) |
Mar 22, 2017 | 33.86 | 34.44 | 33.56 | 34.06 | 184,433 | +0.19(+0.56%) |
Mar 21, 2017 | 35.03 | 35.03 | 33.80 | 33.87 | 287,907 | -1.10(-3.15%) |
Mar 20, 2017 | 34.92 | 35.61 | 34.46 | 34.97 | 300,760 | +0.04(+0.11%) |
Mar 17, 2017 | 33.63 | 35.36 | 33.00 | 34.93 | 729,445 | +1.18(+3.50%) |
Mar 16, 2017 | 33.70 | 33.78 | 33.35 | 33.75 | 125,693 | +0.06(+0.18%) |
Mar 15, 2017 | 33.08 | 33.81 | 32.90 | 33.69 | 245,592 | +0.69(+2.09%) |
Mar 14, 2017 | 32.52 | 33.07 | 32.36 | 33.00 | 253,456 | +0.39(+1.20%) |
Mar 13, 2017 | 32.23 | 32.66 | 31.87 | 32.61 | 138,351 | +0.37(+1.15%) |
Mar 10, 2017 | 32.23 | 32.37 | 31.92 | 32.24 | 166,337 | +0.22(+0.69%) |
Mar 09, 2017 | 31.82 | 32.14 | 31.63 | 32.02 | 123,249 | +0.35(+1.11%) |
Mar 08, 2017 | 31.10 | 31.98 | 31.06 | 31.67 | 145,330 | +0.70(+2.26%) |
Mar 07, 2017 | 30.94 | 31.87 | 30.70 | 30.97 | 182,779 | -0.26(-0.83%) |
Mar 06, 2017 | 31.55 | 31.80 | 31.23 | 31.23 | 115,134 | -0.43(-1.36%) |
Mar 03, 2017 | 31.94 | 32.18 | 31.39 | 31.66 | 88,819 | -0.19(-0.60%) |
Mar 02, 2017 | 31.84 | 32.27 | 31.59 | 31.85 | 192,179 | -0.18(-0.56%) |