Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 37.61 | 37.71 | 36.97 | 37.37 | 391,176 | -0.27(-0.71%) |
May 30, 2017 | 37.69 | 37.87 | 37.44 | 37.64 | 328,415 | -0.13(-0.35%) |
May 26, 2017 | 38.51 | 38.51 | 37.41 | 37.77 | 377,731 | -0.81(-2.10%) |
May 25, 2017 | 38.10 | 38.78 | 37.92 | 38.58 | 454,582 | +0.70(+1.86%) |
May 24, 2017 | 38.05 | 38.37 | 37.32 | 37.88 | 260,384 | -0.07(-0.18%) |
May 23, 2017 | 37.90 | 38.05 | 37.77 | 37.94 | 207,887 | +0.08(+0.20%) |
May 22, 2017 | 37.88 | 38.48 | 37.84 | 37.87 | 292,132 | +0.07(+0.18%) |
May 19, 2017 | 37.06 | 38.34 | 36.90 | 37.80 | 303,834 | +0.76(+2.06%) |
May 18, 2017 | 37.04 | 37.21 | 36.80 | 37.04 | 521,810 | +0.08(+0.21%) |
May 17, 2017 | 36.86 | 37.18 | 36.82 | 36.96 | 463,113 | +0.06(+0.15%) |
May 16, 2017 | 37.32 | 37.54 | 36.65 | 36.91 | 714,316 | -0.63(-1.67%) |
May 15, 2017 | 38.08 | 38.08 | 37.53 | 37.53 | 527,452 | -0.55(-1.45%) |
May 12, 2017 | 38.30 | 38.45 | 37.99 | 38.09 | 428,649 | +0.07(+0.18%) |
May 11, 2017 | 38.43 | 38.44 | 37.75 | 38.02 | 391,189 | -0.47(-1.21%) |
May 10, 2017 | 38.04 | 38.64 | 37.61 | 38.49 | 235,707 | +0.43(+1.13%) |
May 09, 2017 | 38.28 | 38.60 | 38.00 | 38.06 | 332,317 | -0.08(-0.20%) |
May 08, 2017 | 38.56 | 38.94 | 37.86 | 38.13 | 428,051 | -0.50(-1.31%) |
May 05, 2017 | 39.24 | 39.48 | 38.19 | 38.64 | 591,295 | -0.56(-1.43%) |
May 04, 2017 | 39.91 | 39.91 | 39.11 | 39.20 | 406,512 | -0.90(-2.26%) |
May 03, 2017 | 40.45 | 40.49 | 39.57 | 40.10 | 500,043 | -0.07(-0.17%) |
May 02, 2017 | 39.99 | 40.24 | 39.68 | 40.17 | 304,051 | +0.31(+0.79%) |
May 01, 2017 | 39.81 | 40.41 | 39.46 | 39.86 | 238,706 | +0.34(+0.87%) |
Apr 28, 2017 | 40.47 | 40.47 | 39.41 | 39.51 | 417,878 | -1.06(-2.61%) |
Apr 27, 2017 | 41.98 | 41.98 | 40.50 | 40.57 | 477,022 | -1.30(-3.11%) |
Apr 26, 2017 | 41.95 | 42.31 | 41.52 | 41.88 | 384,140 | -0.06(-0.14%) |
Apr 25, 2017 | 41.25 | 41.97 | 40.55 | 41.93 | 433,187 | +0.82(+1.99%) |
Apr 24, 2017 | 42.00 | 42.37 | 40.56 | 41.11 | 613,175 | +0.30(+0.75%) |
Apr 21, 2017 | 41.26 | 41.37 | 40.49 | 40.81 | 185,178 | -0.45(-1.08%) |
Apr 20, 2017 | 41.17 | 41.45 | 40.90 | 41.26 | 133,976 | +0.21(+0.51%) |
Apr 19, 2017 | 40.79 | 41.48 | 40.65 | 41.05 | 254,191 | +0.24(+0.58%) |
Apr 18, 2017 | 40.98 | 40.47 | 40.81 | 181,022 | +0.06(+0.14%) | |
Apr 17, 2017 | 40.74 | 41.20 | 40.30 | 40.75 | 306,445 | -0.14(-0.35%) |
Apr 13, 2017 | 41.42 | 41.59 | 40.52 | 40.90 | 227,451 | -0.30(-0.72%) |
Apr 12, 2017 | 40.88 | 41.57 | 40.85 | 41.19 | 255,402 | +0.33(+0.82%) |
Apr 11, 2017 | 40.25 | 41.12 | 40.16 | 40.86 | 353,635 | +0.61(+1.51%) |
Apr 10, 2017 | 40.09 | 40.66 | 39.99 | 40.25 | 305,621 | +0.18(+0.45%) |
Apr 07, 2017 | 40.17 | 40.48 | 40.02 | 40.07 | 356,189 | -0.06(-0.14%) |
Apr 06, 2017 | 40.07 | 40.40 | 39.99 | 40.12 | 399,163 | -0.01(-0.02%) |
Apr 05, 2017 | 40.40 | 40.71 | 39.97 | 40.13 | 391,752 | -0.26(-0.64%) |
Apr 04, 2017 | 40.47 | 40.75 | 40.27 | 40.39 | 329,190 | -0.13(-0.33%) |
Apr 03, 2017 | 41.20 | 41.51 | 40.52 | 40.52 | 410,122 | -0.56(-1.37%) |
Mar 31, 2017 | 40.65 | 41.34 | 40.50 | 41.09 | 615,648 | +0.37(+0.91%) |
Mar 30, 2017 | 40.70 | 40.86 | 40.03 | 40.71 | 489,704 | +0.13(+0.33%) |
Mar 29, 2017 | 40.72 | 41.76 | 40.47 | 40.58 | 569,373 | +0.08(+0.19%) |
Mar 28, 2017 | 40.70 | 40.85 | 40.11 | 40.50 | 471,015 | -0.24(-0.58%) |
Mar 27, 2017 | 41.18 | 41.36 | 40.56 | 40.74 | 161,866 | -0.44(-1.08%) |
Mar 24, 2017 | 40.01 | 41.63 | 40.01 | 41.19 | 300,984 | +1.18(+2.96%) |
Mar 23, 2017 | 40.35 | 40.37 | 39.79 | 40.00 | 339,033 | -0.35(-0.87%) |
Mar 22, 2017 | 40.94 | 41.09 | 39.67 | 40.35 | 720,449 | -0.87(-2.11%) |
Mar 21, 2017 | 41.61 | 41.90 | 41.11 | 41.22 | 290,757 | -0.41(-0.98%) |
Mar 20, 2017 | 42.04 | 42.27 | 41.60 | 41.63 | 318,471 | -0.42(-0.99%) |
Mar 17, 2017 | 42.23 | 42.54 | 41.71 | 42.05 | 392,614 | -0.20(-0.47%) |
Mar 16, 2017 | 42.27 | 42.53 | 41.94 | 42.25 | 234,017 | -0.11(-0.27%) |
Mar 15, 2017 | 42.22 | 42.63 | 41.88 | 42.36 | 220,631 | +0.19(+0.45%) |
Mar 14, 2017 | 42.16 | 42.35 | 41.95 | 42.17 | 217,404 | +0.09(+0.20%) |
Mar 13, 2017 | 42.37 | 42.37 | 41.22 | 42.09 | 401,023 | -0.36(-0.85%) |
Mar 10, 2017 | 43.04 | 43.13 | 42.08 | 42.45 | 430,295 | -0.34(-0.80%) |
Mar 09, 2017 | 43.10 | 43.50 | 42.77 | 42.79 | 421,898 | -0.18(-0.42%) |
Mar 08, 2017 | 43.16 | 43.20 | 42.67 | 42.97 | 348,147 | -0.18(-0.42%) |
Mar 07, 2017 | 42.62 | 43.20 | 42.40 | 43.15 | 330,026 | +0.38(+0.89%) |
Mar 06, 2017 | 43.02 | 43.02 | 42.35 | 42.77 | 248,386 | -0.44(-1.01%) |
Mar 03, 2017 | 43.09 | 43.57 | 42.63 | 43.20 | 133,992 | +0.09(+0.22%) |
Mar 02, 2017 | 43.67 | 43.67 | 42.28 | 43.11 | 692,396 | -0.80(-1.83%) |