Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 38.36 | 38.45 | 38.15 | 38.40 | 61,844 | -0.11(-0.29%) |
May 30, 2017 | 38.37 | 38.57 | 38.34 | 38.51 | 394,363 | -0.09(-0.23%) |
May 26, 2017 | 38.65 | 38.69 | 38.59 | 38.60 | 135,476 | -0.05(-0.13%) |
May 25, 2017 | 38.89 | 38.94 | 38.62 | 38.65 | 45,745 | -0.17(-0.44%) |
May 24, 2017 | 38.84 | 38.93 | 38.67 | 38.82 | 35,904 | -0.24(-0.61%) |
May 23, 2017 | 39.21 | 39.22 | 39.03 | 39.06 | 39,749 | -0.17(-0.43%) |
May 22, 2017 | 39.08 | 39.28 | 39.08 | 39.23 | 58,527 | +0.17(+0.44%) |
May 19, 2017 | 39.02 | 39.11 | 38.97 | 39.06 | 32,214 | +0.37(+0.96%) |
May 18, 2017 | 38.54 | 38.77 | 38.50 | 38.69 | 43,858 | -0.11(-0.28%) |
May 17, 2017 | 38.70 | 38.89 | 38.70 | 38.80 | 65,489 | +0.22(+0.57%) |
May 16, 2017 | 38.56 | 38.65 | 38.51 | 38.58 | 60,753 | -0.09(-0.23%) |
May 15, 2017 | 38.81 | 38.94 | 38.66 | 38.67 | 120,789 | +0.08(+0.21%) |
May 12, 2017 | 38.58 | 38.67 | 38.49 | 38.59 | 45,704 | +0.22(+0.57%) |
May 11, 2017 | 38.52 | 38.53 | 38.31 | 38.37 | 33,133 | +0.02(+0.05%) |
May 10, 2017 | 38.18 | 38.44 | 38.18 | 38.35 | 50,267 | +0.10(+0.26%) |
May 09, 2017 | 38.41 | 38.59 | 38.25 | 38.25 | 33,631 | -0.13(-0.34%) |
May 08, 2017 | 38.27 | 38.41 | 38.23 | 38.38 | 28,224 | +0.02(+0.06%) |
May 05, 2017 | 38.32 | 38.44 | 38.28 | 38.36 | 68,475 | -0.06(-0.16%) |
May 04, 2017 | 38.56 | 38.63 | 38.40 | 38.42 | 42,994 | -0.25(-0.65%) |
May 03, 2017 | 38.67 | 38.78 | 38.53 | 38.67 | 56,513 | -0.09(-0.23%) |
May 02, 2017 | 38.81 | 39.00 | 38.76 | 38.76 | 38,096 | -0.18(-0.46%) |
May 01, 2017 | 38.84 | 39.11 | 38.84 | 38.94 | 107,392 | +0.10(+0.26%) |
Apr 28, 2017 | 38.77 | 38.89 | 38.69 | 38.84 | 39,137 | +0.14(+0.36%) |
Apr 27, 2017 | 38.65 | 38.76 | 38.49 | 38.70 | 49,641 | -0.09(-0.23%) |
Apr 26, 2017 | 38.64 | 38.86 | 38.64 | 38.79 | 451,837 | +0.09(+0.23%) |
Apr 25, 2017 | 38.50 | 38.73 | 38.12 | 38.70 | 46,121 | +0.03(+0.08%) |
Apr 24, 2017 | 38.57 | 38.74 | 38.51 | 38.67 | 37,428 | -0.11(-0.28%) |
Apr 21, 2017 | 38.88 | 38.96 | 38.72 | 38.78 | 57,002 | -0.14(-0.36%) |
Apr 20, 2017 | 38.96 | 39.02 | 38.88 | 38.92 | 28,381 | +0.15(+0.39%) |
Apr 19, 2017 | 39.00 | 39.05 | 38.76 | 38.77 | 44,835 | -0.13(-0.33%) |
Apr 18, 2017 | 38.98 | 39.04 | 38.75 | 38.90 | 32,044 | -0.45(-1.14%) |
Apr 17, 2017 | 39.52 | 39.52 | 39.29 | 39.35 | 38,408 | +0.08(+0.20%) |
Apr 13, 2017 | 39.27 | 39.33 | 39.18 | 39.27 | 72,549 | +0.24(+0.61%) |
Apr 12, 2017 | 39.08 | 39.15 | 38.94 | 39.03 | 31,827 | -0.07(-0.18%) |
Apr 11, 2017 | 38.90 | 39.14 | 38.80 | 39.10 | 38,932 | +0.16(+0.41%) |
Apr 10, 2017 | 39.00 | 39.00 | 38.90 | 38.94 | 110,643 | -0.11(-0.28%) |
Apr 07, 2017 | 39.07 | 39.30 | 39.05 | 39.05 | 119,931 | -0.17(-0.43%) |
Apr 06, 2017 | 39.25 | 39.30 | 39.13 | 39.22 | 49,719 | +0.03(+0.08%) |
Apr 05, 2017 | 39.32 | 39.37 | 39.15 | 39.19 | 42,221 | +0.16(+0.41%) |
Apr 04, 2017 | 38.60 | 39.08 | 38.60 | 39.03 | 53,197 | +0.14(+0.36%) |
Apr 03, 2017 | 39.17 | 39.20 | 38.89 | 38.89 | 32,522 | -0.27(-0.69%) |
Mar 31, 2017 | 39.10 | 39.23 | 39.09 | 39.16 | 43,578 | -0.09(-0.23%) |
Mar 30, 2017 | 39.26 | 39.48 | 39.24 | 39.25 | 42,289 | -0.08(-0.20%) |
Mar 29, 2017 | 39.16 | 39.42 | 39.16 | 39.33 | 42,392 | +0.23(+0.59%) |
Mar 28, 2017 | 39.10 | 39.31 | 39.06 | 39.10 | 59,008 | +0.09(+0.23%) |
Mar 27, 2017 | 38.92 | 39.07 | 38.77 | 39.01 | 399,622 | -0.14(-0.36%) |
Mar 24, 2017 | 39.10 | 39.18 | 39.04 | 39.15 | 53,345 | +0.02(+0.05%) |
Mar 23, 2017 | 39.06 | 39.20 | 39.00 | 39.13 | 296,461 | -0.11(-0.28%) |
Mar 22, 2017 | 38.99 | 39.30 | 38.94 | 39.24 | 93,804 | +0.27(+0.69%) |
Mar 21, 2017 | 39.26 | 39.35 | 38.97 | 38.97 | 31,217 | -0.16(-0.41%) |
Mar 20, 2017 | 39.04 | 39.22 | 39.04 | 39.13 | 28,800 | +0.07(+0.18%) |
Mar 17, 2017 | 39.00 | 39.13 | 38.94 | 39.06 | 31,104 | +0.10(+0.26%) |
Mar 16, 2017 | 39.09 | 39.09 | 38.91 | 38.96 | 25,467 | +0.02(+0.04%) |
Mar 15, 2017 | 38.81 | 39.01 | 38.77 | 38.95 | 38,954 | +0.38(+0.97%) |
Mar 14, 2017 | 38.55 | 38.67 | 38.43 | 38.57 | 51,404 | -0.23(-0.59%) |
Mar 13, 2017 | 38.85 | 38.89 | 38.76 | 38.80 | 54,819 | +0.17(+0.43%) |
Mar 10, 2017 | 38.21 | 38.85 | 38.21 | 38.63 | 45,769 | -0.02(-0.05%) |
Mar 09, 2017 | 38.73 | 38.84 | 38.44 | 38.65 | 49,637 | -0.27(-0.69%) |
Mar 08, 2017 | 39.35 | 39.53 | 38.84 | 38.92 | 50,226 | -0.50(-1.27%) |
Mar 07, 2017 | 39.76 | 39.86 | 39.42 | 39.42 | 52,312 | -0.35(-0.88%) |
Mar 06, 2017 | 40.06 | 40.06 | 39.77 | 39.77 | 41,881 | -0.21(-0.53%) |
Mar 03, 2017 | 39.85 | 39.99 | 39.77 | 39.98 | 40,409 | +0.23(+0.58%) |
Mar 02, 2017 | 39.88 | 39.96 | 39.73 | 39.75 | 58,372 | -0.49(-1.22%) |