Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 36.18 | 36.49 | 36.16 | 36.33 | 322,882 | +0.02(+0.05%) |
May 30, 2017 | 36.36 | 36.36 | 36.25 | 36.31 | 215,011 | -0.01(-0.04%) |
May 26, 2017 | 36.36 | 36.42 | 36.31 | 36.32 | 366,087 | -0.05(-0.14%) |
May 25, 2017 | 36.55 | 36.63 | 36.28 | 36.38 | 389,228 | -0.30(-0.83%) |
May 24, 2017 | 36.74 | 36.86 | 36.67 | 36.68 | 436,703 | -0.17(-0.47%) |
May 23, 2017 | 36.80 | 36.95 | 36.79 | 36.85 | 281,057 | -0.06(-0.15%) |
May 22, 2017 | 37.14 | 37.14 | 36.88 | 36.91 | 170,527 | -0.30(-0.81%) |
May 19, 2017 | 37.24 | 37.26 | 37.05 | 37.21 | 302,741 | -0.17(-0.47%) |
May 18, 2017 | 37.71 | 37.75 | 37.25 | 37.39 | 495,813 | -0.32(-0.85%) |
May 17, 2017 | 37.06 | 37.71 | 36.99 | 37.71 | 498,288 | +0.94(+2.55%) |
May 16, 2017 | 36.83 | 36.93 | 36.76 | 36.77 | 179,747 | -0.16(-0.42%) |
May 15, 2017 | 37.02 | 37.04 | 36.90 | 36.93 | 297,926 | -0.11(-0.30%) |
May 12, 2017 | 37.11 | 37.13 | 37.03 | 37.04 | 185,865 | -0.09(-0.25%) |
May 11, 2017 | 37.20 | 37.35 | 37.11 | 37.13 | 641,440 | +0.04(+0.10%) |
May 10, 2017 | 37.07 | 37.21 | 37.07 | 37.09 | 190,212 | -0.01(-0.02%) |
May 09, 2017 | 37.17 | 37.20 | 37.03 | 37.10 | 250,924 | -0.15(-0.39%) |
May 08, 2017 | 37.30 | 37.37 | 37.24 | 37.25 | 251,889 | -0.06(-0.17%) |
May 05, 2017 | 37.37 | 37.50 | 37.31 | 37.31 | 184,071 | -0.13(-0.34%) |
May 04, 2017 | 37.49 | 37.58 | 37.40 | 37.44 | 293,269 | -0.04(-0.10%) |
May 03, 2017 | 37.41 | 37.56 | 37.41 | 37.48 | 376,760 | +0.13(+0.34%) |
May 02, 2017 | 37.36 | 37.45 | 37.33 | 37.35 | 211,130 | -0.09(-0.25%) |
May 01, 2017 | 37.63 | 37.63 | 37.36 | 37.44 | 246,224 | -0.31(-0.83%) |
Apr 28, 2017 | 37.65 | 37.81 | 37.64 | 37.75 | 350,285 | -0.06(-0.15%) |
Apr 27, 2017 | 37.94 | 37.95 | 37.81 | 37.81 | 237,067 | -0.22(-0.58%) |
Apr 26, 2017 | 37.97 | 38.06 | 37.88 | 38.03 | 408,327 | +0.04(+0.10%) |
Apr 25, 2017 | 38.12 | 38.15 | 37.92 | 37.99 | 285,260 | -0.28(-0.72%) |
Apr 24, 2017 | 38.29 | 38.35 | 38.22 | 38.27 | 417,212 | -0.45(-1.16%) |
Apr 21, 2017 | 38.69 | 38.81 | 38.67 | 38.72 | 238,663 | +0.01(+0.02%) |
Apr 20, 2017 | 38.85 | 38.93 | 38.63 | 38.71 | 484,897 | -0.31(-0.80%) |
Apr 19, 2017 | 38.90 | 39.09 | 38.80 | 39.02 | 722,326 | -0.06(-0.15%) |
Apr 18, 2017 | 39.18 | 39.19 | 38.99 | 39.08 | 301,489 | +0.04(+0.11%) |
Apr 17, 2017 | 39.27 | 39.27 | 39.03 | 39.04 | 244,248 | -0.31(-0.79%) |
Apr 13, 2017 | 39.26 | 39.36 | 39.04 | 39.35 | 314,290 | +0.15(+0.37%) |
Apr 12, 2017 | 39.06 | 39.25 | 39.03 | 39.20 | 245,341 | +0.16(+0.40%) |
Apr 11, 2017 | 38.92 | 39.32 | 38.86 | 39.05 | 524,212 | +0.18(+0.47%) |
Apr 10, 2017 | 38.84 | 38.97 | 38.73 | 38.86 | 193,810 | -0.02(-0.05%) |
Apr 07, 2017 | 38.88 | 39.03 | 38.77 | 38.88 | 212,449 | +0.00(+0.00%) |
Apr 06, 2017 | 38.84 | 38.96 | 38.77 | 38.88 | 327,411 | +0.00(+0.00%) |
Apr 05, 2017 | 38.68 | 38.96 | 38.45 | 38.88 | 451,094 | +0.15(+0.38%) |
Apr 04, 2017 | 38.91 | 38.91 | 38.73 | 38.74 | 218,498 | -0.07(-0.19%) |
Apr 03, 2017 | 38.74 | 39.01 | 38.65 | 38.81 | 351,660 | +0.03(+0.07%) |
Mar 31, 2017 | 38.78 | 38.84 | 38.66 | 38.78 | 207,915 | +0.03(+0.08%) |
Mar 30, 2017 | 38.81 | 38.85 | 38.71 | 38.75 | 226,519 | -0.07(-0.18%) |
Mar 29, 2017 | 38.96 | 38.99 | 38.79 | 38.82 | 310,386 | -0.17(-0.42%) |
Mar 28, 2017 | 39.22 | 39.30 | 38.87 | 38.98 | 396,302 | -0.23(-0.59%) |
Mar 27, 2017 | 39.56 | 39.64 | 39.16 | 39.21 | 275,665 | -0.09(-0.23%) |
Mar 24, 2017 | 39.24 | 39.43 | 39.09 | 39.30 | 587,253 | -0.06(-0.14%) |
Mar 23, 2017 | 39.32 | 39.42 | 39.21 | 39.36 | 405,613 | +0.10(+0.26%) |
Mar 22, 2017 | 39.54 | 39.57 | 39.25 | 39.26 | 464,376 | -0.28(-0.72%) |
Mar 21, 2017 | 38.79 | 39.56 | 38.77 | 39.54 | 751,062 | +0.60(+1.54%) |
Mar 20, 2017 | 39.00 | 39.04 | 38.85 | 38.95 | 360,502 | -0.05(-0.12%) |
Mar 17, 2017 | 38.90 | 39.00 | 38.88 | 38.99 | 142,229 | +0.04(+0.09%) |
Mar 16, 2017 | 38.88 | 39.05 | 38.87 | 38.96 | 290,411 | +0.03(+0.07%) |
Mar 15, 2017 | 39.11 | 39.22 | 38.85 | 38.93 | 392,122 | -0.26(-0.66%) |
Mar 14, 2017 | 39.18 | 39.33 | 39.16 | 39.19 | 278,259 | +0.11(+0.28%) |
Mar 13, 2017 | 39.17 | 39.18 | 39.08 | 39.08 | 137,491 | -0.07(-0.19%) |
Mar 10, 2017 | 39.13 | 39.30 | 39.09 | 39.15 | 238,066 | -0.17(-0.42%) |
Mar 09, 2017 | 39.36 | 39.52 | 39.26 | 39.31 | 324,325 | -0.05(-0.12%) |
Mar 08, 2017 | 39.39 | 39.42 | 39.21 | 39.36 | 189,036 | -0.06(-0.15%) |
Mar 07, 2017 | 39.41 | 39.48 | 39.25 | 39.42 | 286,102 | +0.09(+0.22%) |
Mar 06, 2017 | 39.39 | 39.50 | 39.29 | 39.33 | 245,653 | +0.07(+0.19%) |
Mar 03, 2017 | 39.36 | 39.45 | 39.24 | 39.26 | 216,137 | -0.06(-0.16%) |
Mar 02, 2017 | 39.13 | 39.37 | 39.13 | 39.32 | 319,455 | +0.20(+0.52%) |