Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 39.15 | 39.26 | 38.55 | 39.24 | 6,053 | +0.31(+0.80%) |
May 30, 2017 | 38.90 | 39.15 | 38.51 | 38.93 | 9,071 | +0.60(+1.57%) |
May 26, 2017 | 38.35 | 38.53 | 38.23 | 38.33 | 6,632 | -0.60(-1.54%) |
May 25, 2017 | 38.82 | 39.06 | 38.80 | 38.93 | 10,585 | -0.10(-0.25%) |
May 24, 2017 | 39.08 | 39.08 | 38.68 | 39.03 | 6,345 | +0.23(+0.58%) |
May 23, 2017 | 38.68 | 39.20 | 38.68 | 38.80 | 9,560 | +0.46(+1.21%) |
May 22, 2017 | 38.39 | 38.48 | 38.25 | 38.34 | 10,054 | +0.22(+0.56%) |
May 19, 2017 | 38.12 | 38.18 | 37.99 | 38.12 | 10,711 | +0.61(+1.63%) |
May 18, 2017 | 37.70 | 37.78 | 37.31 | 37.51 | 21,538 | -0.29(-0.76%) |
May 17, 2017 | 37.58 | 37.92 | 37.42 | 37.80 | 5,290 | +0.13(+0.34%) |
May 16, 2017 | 37.43 | 37.69 | 36.98 | 37.67 | 5,119 | +0.28(+0.75%) |
May 15, 2017 | 37.54 | 37.58 | 37.38 | 37.39 | 7,041 | -0.20(-0.53%) |
May 12, 2017 | 37.38 | 37.59 | 37.38 | 37.59 | 3,831 | -0.10(-0.27%) |
May 11, 2017 | 37.32 | 37.69 | 37.30 | 37.69 | 14,503 | -0.16(-0.42%) |
May 10, 2017 | 37.54 | 37.87 | 36.87 | 37.85 | 6,457 | +0.98(+2.66%) |
May 09, 2017 | 36.67 | 36.87 | 36.56 | 36.87 | 6,684 | +0.02(+0.05%) |
May 08, 2017 | 36.72 | 36.87 | 36.53 | 36.85 | 7,970 | +0.27(+0.75%) |
May 05, 2017 | 36.62 | 36.63 | 36.43 | 36.58 | 7,253 | -0.10(-0.28%) |
May 04, 2017 | 36.63 | 36.68 | 36.51 | 36.68 | 27,736 | -0.40(-1.08%) |
May 03, 2017 | 37.04 | 37.14 | 36.83 | 37.08 | 11,499 | +0.18(+0.49%) |
May 02, 2017 | 36.80 | 36.90 | 36.64 | 36.90 | 4,745 | +0.05(+0.14%) |
May 01, 2017 | 36.97 | 36.99 | 36.85 | 36.85 | 8,200 | +0.07(+0.19%) |
Apr 28, 2017 | 36.47 | 37.00 | 36.47 | 36.78 | 6,001 | -0.38(-1.02%) |
Apr 27, 2017 | 36.93 | 37.17 | 36.87 | 37.16 | 6,949 | +0.33(+0.90%) |
Apr 26, 2017 | 36.64 | 36.88 | 36.31 | 36.83 | 7,621 | +0.14(+0.38%) |
Apr 25, 2017 | 36.71 | 36.74 | 36.48 | 36.69 | 161,727 | -0.74(-1.98%) |
Apr 24, 2017 | 36.60 | 37.43 | 36.60 | 37.43 | 754,479 | +1.05(+2.89%) |
Apr 21, 2017 | 35.55 | 36.59 | 35.55 | 36.38 | 641,237 | +0.58(+1.62%) |
Apr 20, 2017 | 35.53 | 35.86 | 35.52 | 35.80 | 120,709 | +0.45(+1.29%) |
Apr 19, 2017 | 35.29 | 35.50 | 35.29 | 35.34 | 5,149 | +0.34(+0.99%) |
Apr 18, 2017 | 34.53 | 35.27 | 34.47 | 35.00 | 12,284 | +0.29(+0.84%) |
Apr 17, 2017 | 34.50 | 35.25 | 33.81 | 34.71 | 22,916 | +0.72(+2.10%) |
Apr 13, 2017 | 34.39 | 34.39 | 33.72 | 33.99 | 4,312 | +1.00(+3.05%) |
Apr 12, 2017 | 32.67 | 33.01 | 32.67 | 32.99 | 7,396 | +0.58(+1.79%) |
Apr 11, 2017 | 32.49 | 32.95 | 32.36 | 32.41 | 10,284 | +0.26(+0.81%) |
Apr 10, 2017 | 31.91 | 32.39 | 31.91 | 32.15 | 8,092 | +1.38(+4.48%) |
Apr 07, 2017 | 31.57 | 31.57 | 30.74 | 30.77 | 6,637 | -0.62(-1.98%) |
Apr 06, 2017 | 31.50 | 31.56 | 31.32 | 31.39 | 5,682 | -0.45(-1.41%) |
Apr 05, 2017 | 32.13 | 32.13 | 31.83 | 31.84 | 26,773 | +0.08(+0.25%) |
Apr 04, 2017 | 32.28 | 32.28 | 31.52 | 31.76 | 8,454 | -0.74(-2.28%) |
Apr 03, 2017 | 32.65 | 32.83 | 32.39 | 32.50 | 6,967 | -0.37(-1.11%) |
Mar 31, 2017 | 32.86 | 32.95 | 32.67 | 32.87 | 9,909 | +0.34(+1.06%) |
Mar 30, 2017 | 32.64 | 33.03 | 32.37 | 32.52 | 4,646 | -0.47(-1.42%) |
Mar 29, 2017 | 32.99 | 33.17 | 32.91 | 32.99 | 8,888 | +0.22(+0.67%) |
Mar 28, 2017 | 32.96 | 32.96 | 32.77 | 32.77 | 10,990 | -0.47(-1.41%) |
Mar 27, 2017 | 33.69 | 33.80 | 33.24 | 33.24 | 5,704 | +0.21(+0.62%) |
Mar 24, 2017 | 32.92 | 33.03 | 32.84 | 33.03 | 3,927 | -0.48(-1.42%) |
Mar 23, 2017 | 33.27 | 33.62 | 33.04 | 33.51 | 5,925 | +0.74(+2.26%) |
Mar 22, 2017 | 32.74 | 32.79 | 32.56 | 32.77 | 14,191 | -0.54(-1.62%) |
Mar 21, 2017 | 33.13 | 33.36 | 33.08 | 33.31 | 12,817 | +0.44(+1.34%) |
Mar 20, 2017 | 32.99 | 33.05 | 32.73 | 32.87 | 8,095 | +0.33(+1.01%) |
Mar 17, 2017 | 32.35 | 32.59 | 32.30 | 32.54 | 5,715 | -0.01(-0.03%) |
Mar 16, 2017 | 32.62 | 32.81 | 32.44 | 32.55 | 9,435 | +0.26(+0.81%) |
Mar 15, 2017 | 32.34 | 32.75 | 32.09 | 32.29 | 39,387 | -0.02(-0.06%) |
Mar 14, 2017 | 32.05 | 32.49 | 32.05 | 32.31 | 9,808 | -0.19(-0.58%) |
Mar 13, 2017 | 32.35 | 32.71 | 32.19 | 32.50 | 8,552 | +0.33(+1.03%) |
Mar 10, 2017 | 32.16 | 32.31 | 32.02 | 32.17 | 9,617 | -0.04(-0.12%) |
Mar 09, 2017 | 32.28 | 32.28 | 31.87 | 32.21 | 7,621 | +0.47(+1.48%) |
Mar 08, 2017 | 31.84 | 32.15 | 31.71 | 31.74 | 9,868 | -0.05(-0.16%) |
Mar 07, 2017 | 31.73 | 32.18 | 31.66 | 31.79 | 13,355 | -0.14(-0.44%) |
Mar 06, 2017 | 31.89 | 32.17 | 31.76 | 31.93 | 11,880 | -0.12(-0.36%) |
Mar 03, 2017 | 31.94 | 32.23 | 31.75 | 32.05 | 7,549 | +0.12(+0.39%) |
Mar 02, 2017 | 32.05 | 32.20 | 31.72 | 31.92 | 8,368 | -0.51(-1.57%) |