Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 40.19 | 40.46 | 39.93 | 40.23 | 2,133,513 | +0.06(+0.16%) |
May 30, 2017 | 39.56 | 40.22 | 39.54 | 40.17 | 797,538 | +0.53(+1.35%) |
May 26, 2017 | 40.05 | 40.14 | 39.50 | 39.63 | 597,702 | -0.42(-1.04%) |
May 25, 2017 | 39.45 | 40.14 | 39.41 | 40.05 | 1,232,215 | +0.67(+1.70%) |
May 24, 2017 | 38.93 | 39.41 | 38.82 | 39.38 | 2,395,443 | +0.50(+1.27%) |
May 23, 2017 | 38.47 | 39.08 | 38.47 | 38.89 | 1,225,752 | +0.61(+1.58%) |
May 22, 2017 | 37.87 | 38.37 | 37.74 | 38.28 | 1,183,577 | +0.49(+1.29%) |
May 19, 2017 | 37.55 | 37.91 | 37.35 | 37.79 | 672,906 | +0.33(+0.88%) |
May 18, 2017 | 37.44 | 37.60 | 36.82 | 37.46 | 1,267,592 | -0.09(-0.23%) |
May 17, 2017 | 38.00 | 38.04 | 37.50 | 37.55 | 1,174,991 | -0.45(-1.18%) |
May 16, 2017 | 38.50 | 38.62 | 37.98 | 38.00 | 711,578 | -0.50(-1.31%) |
May 15, 2017 | 38.61 | 38.94 | 38.46 | 38.50 | 846,635 | -0.11(-0.29%) |
May 12, 2017 | 38.66 | 38.70 | 38.42 | 38.61 | 622,134 | -0.02(-0.04%) |
May 11, 2017 | 38.57 | 38.71 | 38.36 | 38.63 | 818,963 | -0.06(-0.16%) |
May 10, 2017 | 38.82 | 39.02 | 38.56 | 38.69 | 1,171,375 | -0.04(-0.10%) |
May 09, 2017 | 39.06 | 39.14 | 38.57 | 38.73 | 1,267,044 | -0.32(-0.83%) |
May 08, 2017 | 38.94 | 39.10 | 38.75 | 39.05 | 808,613 | +0.13(+0.34%) |
May 05, 2017 | 38.36 | 38.93 | 38.34 | 38.92 | 994,040 | +0.75(+1.96%) |
May 04, 2017 | 38.20 | 38.23 | 37.68 | 38.17 | 901,130 | -0.04(-0.10%) |
May 03, 2017 | 38.41 | 38.51 | 38.21 | 38.21 | 946,918 | -0.09(-0.25%) |
May 02, 2017 | 38.78 | 38.86 | 36.09 | 38.31 | 1,463,153 | -0.95(-2.42%) |
May 01, 2017 | 39.59 | 39.60 | 39.08 | 39.26 | 1,003,265 | -0.17(-0.44%) |
Apr 28, 2017 | 39.42 | 39.52 | 39.12 | 39.43 | 1,801,467 | +0.02(+0.06%) |
Apr 27, 2017 | 39.20 | 39.74 | 39.12 | 39.41 | 628,307 | +0.17(+0.44%) |
Apr 26, 2017 | 39.13 | 39.71 | 39.04 | 39.23 | 1,005,234 | +0.20(+0.50%) |
Apr 25, 2017 | 38.89 | 39.17 | 38.76 | 39.04 | 681,740 | +0.06(+0.16%) |
Apr 24, 2017 | 38.88 | 39.09 | 38.68 | 38.97 | 582,679 | +0.26(+0.67%) |
Apr 21, 2017 | 38.75 | 38.97 | 38.71 | 38.71 | 648,166 | -0.12(-0.30%) |
Apr 20, 2017 | 38.77 | 38.90 | 38.47 | 38.83 | 696,084 | -0.02(-0.06%) |
Apr 19, 2017 | 38.97 | 38.97 | 38.64 | 38.86 | 905,431 | -0.15(-0.38%) |
Apr 18, 2017 | 39.04 | 39.19 | 38.79 | 39.01 | 885,969 | -0.14(-0.36%) |
Apr 17, 2017 | 38.91 | 39.19 | 38.90 | 39.15 | 771,192 | +0.26(+0.67%) |
Apr 13, 2017 | 39.12 | 39.14 | 38.69 | 38.89 | 812,555 | -0.34(-0.86%) |
Apr 12, 2017 | 39.16 | 39.38 | 39.04 | 39.23 | 466,398 | -0.03(-0.08%) |
Apr 11, 2017 | 39.19 | 39.30 | 38.90 | 39.26 | 1,004,951 | +0.07(+0.18%) |
Apr 10, 2017 | 39.05 | 39.26 | 38.75 | 39.19 | 815,951 | +0.07(+0.18%) |
Apr 07, 2017 | 39.22 | 39.40 | 39.07 | 39.12 | 891,962 | -0.13(-0.32%) |
Apr 06, 2017 | 39.16 | 39.34 | 38.84 | 39.24 | 863,287 | -0.01(-0.02%) |
Apr 05, 2017 | 39.03 | 39.30 | 38.98 | 39.25 | 2,465,225 | +0.17(+0.44%) |
Apr 04, 2017 | 38.92 | 39.30 | 38.91 | 39.08 | 1,224,326 | -0.09(-0.22%) |
Apr 03, 2017 | 38.82 | 39.22 | 38.60 | 39.16 | 1,325,926 | +0.33(+0.85%) |
Mar 31, 2017 | 38.96 | 39.12 | 38.82 | 38.83 | 1,020,347 | -0.13(-0.32%) |
Mar 30, 2017 | 39.12 | 39.19 | 38.89 | 38.96 | 794,856 | -0.13(-0.34%) |
Mar 29, 2017 | 39.02 | 39.21 | 38.85 | 39.09 | 2,775,549 | +0.07(+0.18%) |
Mar 28, 2017 | 39.01 | 39.15 | 38.78 | 39.02 | 1,030,358 | -0.24(-0.62%) |
Mar 27, 2017 | 39.32 | 39.47 | 38.74 | 39.26 | 680,611 | -0.02(-0.04%) |
Mar 24, 2017 | 39.37 | 39.54 | 39.16 | 39.28 | 635,693 | -0.01(-0.02%) |
Mar 23, 2017 | 38.93 | 39.60 | 38.88 | 39.29 | 895,454 | +0.26(+0.66%) |
Mar 22, 2017 | 38.93 | 39.24 | 38.78 | 39.03 | 744,827 | +0.16(+0.40%) |
Mar 21, 2017 | 38.50 | 39.20 | 38.48 | 38.87 | 1,405,338 | +0.42(+1.08%) |
Mar 20, 2017 | 38.68 | 38.79 | 38.30 | 38.45 | 574,261 | -0.18(-0.47%) |
Mar 17, 2017 | 38.02 | 38.79 | 37.98 | 38.64 | 1,925,096 | +0.63(+1.65%) |
Mar 16, 2017 | 38.45 | 38.45 | 37.84 | 38.01 | 951,905 | -0.44(-1.14%) |
Mar 15, 2017 | 37.47 | 38.67 | 37.44 | 38.45 | 1,192,274 | +1.14(+3.06%) |
Mar 14, 2017 | 37.36 | 37.39 | 37.09 | 37.31 | 658,632 | -0.12(-0.32%) |
Mar 13, 2017 | 37.45 | 37.60 | 37.22 | 37.43 | 899,856 | +0.01(+0.04%) |
Mar 10, 2017 | 37.46 | 37.48 | 37.08 | 37.41 | 935,080 | +0.30(+0.80%) |
Mar 09, 2017 | 37.02 | 37.23 | 36.97 | 37.11 | 694,457 | +0.12(+0.32%) |
Mar 08, 2017 | 37.29 | 37.34 | 36.90 | 37.00 | 868,280 | -0.70(-1.85%) |
Mar 07, 2017 | 37.61 | 37.79 | 37.53 | 37.69 | 876,621 | -0.08(-0.21%) |
Mar 06, 2017 | 37.62 | 37.89 | 37.39 | 37.77 | 667,383 | -0.02(-0.06%) |
Mar 03, 2017 | 37.87 | 37.91 | 37.45 | 37.79 | 696,774 | -0.12(-0.31%) |
Mar 02, 2017 | 37.79 | 38.10 | 37.66 | 37.91 | 795,000 | -0.03(-0.08%) |