Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 37.51 | 37.59 | 36.96 | 37.44 | 368,911 | -0.26(-0.69%) |
May 30, 2017 | 38.48 | 38.48 | 37.62 | 37.70 | 213,909 | -0.78(-2.03%) |
May 26, 2017 | 38.66 | 38.70 | 38.40 | 38.48 | 90,164 | -0.15(-0.38%) |
May 25, 2017 | 38.89 | 39.15 | 38.44 | 38.63 | 152,491 | -0.26(-0.67%) |
May 24, 2017 | 39.18 | 39.19 | 38.85 | 38.89 | 160,191 | -0.15(-0.38%) |
May 23, 2017 | 38.92 | 39.15 | 38.78 | 39.04 | 99,087 | +0.15(+0.38%) |
May 22, 2017 | 39.22 | 39.22 | 38.55 | 38.89 | 144,534 | +0.00(+0.00%) |
May 19, 2017 | 38.52 | 38.96 | 38.38 | 38.89 | 135,699 | +0.59(+1.55%) |
May 18, 2017 | 38.14 | 38.33 | 37.88 | 38.29 | 140,227 | +0.00(+0.00%) |
May 17, 2017 | 38.78 | 38.81 | 38.22 | 38.29 | 171,698 | -0.56(-1.43%) |
May 16, 2017 | 39.22 | 39.22 | 38.78 | 38.85 | 249,590 | -0.30(-0.76%) |
May 15, 2017 | 39.18 | 39.26 | 38.81 | 39.15 | 401,068 | +0.26(+0.67%) |
May 12, 2017 | 38.74 | 38.89 | 38.59 | 38.89 | 194,020 | +0.26(+0.67%) |
May 11, 2017 | 39.00 | 39.02 | 38.59 | 38.63 | 134,327 | -0.37(-0.95%) |
May 10, 2017 | 38.44 | 39.00 | 38.44 | 39.00 | 189,448 | +0.74(+1.94%) |
May 09, 2017 | 38.55 | 38.59 | 38.03 | 38.26 | 248,134 | -0.33(-0.87%) |
May 08, 2017 | 38.48 | 38.59 | 38.23 | 38.59 | 437,081 | +0.33(+0.87%) |
May 05, 2017 | 37.51 | 38.35 | 37.10 | 38.26 | 200,936 | +0.78(+2.08%) |
May 04, 2017 | 38.52 | 38.59 | 36.88 | 37.48 | 386,353 | -1.23(-3.17%) |
May 03, 2017 | 39.00 | 39.15 | 38.63 | 38.70 | 130,703 | -0.30(-0.76%) |
May 02, 2017 | 39.18 | 39.33 | 38.85 | 39.00 | 125,133 | -0.19(-0.47%) |
May 01, 2017 | 39.18 | 39.29 | 39.04 | 39.18 | 72,620 | +0.00(+0.00%) |
Apr 28, 2017 | 39.33 | 39.33 | 39.07 | 39.18 | 81,654 | +0.04(+0.09%) |
Apr 27, 2017 | 39.48 | 39.52 | 39.00 | 39.15 | 182,809 | -0.37(-0.94%) |
Apr 26, 2017 | 39.67 | 39.67 | 39.37 | 39.52 | 118,218 | -0.11(-0.28%) |
Apr 25, 2017 | 39.11 | 39.63 | 39.04 | 39.63 | 122,422 | +0.45(+1.14%) |
Apr 24, 2017 | 39.07 | 39.23 | 38.85 | 39.18 | 122,676 | +0.37(+0.96%) |
Apr 21, 2017 | 39.07 | 39.07 | 38.74 | 38.81 | 107,489 | -0.19(-0.48%) |
Apr 20, 2017 | 38.92 | 39.15 | 38.85 | 39.00 | 103,693 | +0.19(+0.48%) |
Apr 19, 2017 | 39.18 | 39.26 | 38.81 | 38.81 | 133,951 | -0.26(-0.67%) |
Apr 18, 2017 | 39.00 | 39.18 | 38.85 | 39.07 | 105,733 | +0.07(+0.19%) |
Apr 17, 2017 | 39.04 | 39.15 | 38.85 | 39.00 | 231,628 | +0.04(+0.10%) |
Apr 13, 2017 | 39.37 | 39.38 | 38.92 | 38.96 | 229,849 | -0.30(-0.76%) |
Apr 12, 2017 | 39.56 | 39.56 | 39.18 | 39.26 | 144,724 | -0.19(-0.47%) |
Apr 11, 2017 | 39.74 | 39.78 | 39.37 | 39.44 | 183,999 | -0.22(-0.56%) |
Apr 10, 2017 | 39.93 | 39.93 | 39.63 | 39.67 | 167,835 | -0.11(-0.28%) |
Apr 07, 2017 | 39.85 | 39.93 | 39.70 | 39.78 | 114,281 | -0.11(-0.28%) |
Apr 06, 2017 | 39.56 | 39.89 | 39.56 | 39.89 | 140,351 | +0.41(+1.04%) |
Apr 05, 2017 | 39.82 | 40.11 | 39.44 | 39.48 | 222,478 | -0.26(-0.66%) |
Apr 04, 2017 | 39.82 | 39.82 | 39.37 | 39.74 | 417,504 | +0.22(+0.56%) |
Apr 03, 2017 | 39.80 | 39.80 | 39.17 | 39.52 | 326,494 | -0.07(-0.18%) |
Mar 31, 2017 | 39.16 | 39.59 | 39.06 | 39.59 | 231,201 | +0.42(+1.08%) |
Mar 30, 2017 | 39.31 | 39.34 | 38.98 | 39.16 | 261,732 | -0.07(-0.18%) |
Mar 29, 2017 | 38.77 | 39.34 | 38.69 | 39.24 | 235,781 | +0.50(+1.28%) |
Mar 28, 2017 | 38.77 | 38.85 | 38.59 | 38.74 | 187,946 | +0.18(+0.46%) |
Mar 27, 2017 | 38.70 | 38.70 | 38.35 | 38.56 | 198,641 | -0.32(-0.82%) |
Mar 24, 2017 | 38.77 | 39.02 | 38.60 | 38.88 | 143,180 | +0.32(+0.83%) |
Mar 23, 2017 | 38.42 | 38.88 | 38.39 | 38.56 | 148,220 | +0.17(+0.45%) |
Mar 22, 2017 | 38.24 | 38.46 | 38.17 | 38.39 | 163,883 | -0.07(-0.17%) |
Mar 21, 2017 | 38.81 | 38.92 | 38.17 | 38.46 | 207,498 | -0.30(-0.78%) |
Mar 20, 2017 | 38.95 | 38.95 | 38.56 | 38.76 | 216,296 | -0.09(-0.23%) |
Mar 17, 2017 | 39.24 | 39.31 | 38.79 | 38.85 | 190,945 | -0.19(-0.50%) |
Mar 16, 2017 | 39.16 | 39.44 | 39.02 | 39.04 | 159,500 | -0.19(-0.50%) |
Mar 15, 2017 | 38.99 | 39.31 | 38.74 | 39.24 | 188,742 | +0.51(+1.33%) |
Mar 14, 2017 | 38.95 | 38.95 | 38.45 | 38.72 | 193,319 | -0.41(-1.04%) |
Mar 13, 2017 | 39.13 | 39.27 | 38.99 | 39.13 | 164,923 | +0.09(+0.23%) |
Mar 10, 2017 | 39.48 | 39.48 | 38.88 | 39.04 | 163,002 | -0.09(-0.23%) |
Mar 09, 2017 | 39.31 | 39.31 | 38.63 | 39.13 | 283,892 | -0.27(-0.67%) |
Mar 08, 2017 | 40.09 | 40.09 | 39.38 | 39.39 | 229,584 | -0.62(-1.55%) |
Mar 07, 2017 | 40.19 | 40.19 | 39.84 | 40.01 | 170,536 | -0.11(-0.26%) |
Mar 06, 2017 | 40.23 | 40.23 | 39.77 | 40.12 | 231,903 | +0.07(+0.18%) |
Mar 03, 2017 | 40.12 | 40.22 | 39.98 | 40.05 | 67,749 | +0.00(+0.00%) |
Mar 02, 2017 | 40.01 | 40.12 | 39.86 | 40.05 | 101,861 | +0.07(+0.18%) |