Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 37.74 | 37.81 | 37.18 | 37.66 | 366,715 | -0.26(-0.69%) |
May 30, 2017 | 38.71 | 38.71 | 37.85 | 37.92 | 212,635 | -0.78(-2.03%) |
May 26, 2017 | 38.90 | 38.93 | 38.63 | 38.71 | 89,627 | -0.15(-0.38%) |
May 25, 2017 | 39.12 | 39.38 | 38.67 | 38.86 | 151,584 | -0.26(-0.67%) |
May 24, 2017 | 39.42 | 39.43 | 39.08 | 39.12 | 159,237 | -0.15(-0.38%) |
May 23, 2017 | 39.16 | 39.38 | 39.01 | 39.27 | 98,497 | +0.15(+0.38%) |
May 22, 2017 | 39.46 | 39.46 | 38.78 | 39.12 | 143,674 | +0.00(+0.00%) |
May 19, 2017 | 38.75 | 39.19 | 38.61 | 39.12 | 134,891 | +0.60(+1.55%) |
May 18, 2017 | 38.37 | 38.56 | 38.11 | 38.52 | 139,393 | +0.00(+0.00%) |
May 17, 2017 | 39.01 | 39.05 | 38.45 | 38.52 | 170,676 | -0.56(-1.43%) |
May 16, 2017 | 39.46 | 39.46 | 39.01 | 39.08 | 248,104 | -0.30(-0.76%) |
May 15, 2017 | 39.42 | 39.49 | 39.05 | 39.38 | 398,681 | +0.26(+0.67%) |
May 12, 2017 | 38.97 | 39.12 | 38.82 | 39.12 | 192,865 | +0.26(+0.67%) |
May 11, 2017 | 39.23 | 39.25 | 38.82 | 38.86 | 133,528 | -0.37(-0.95%) |
May 10, 2017 | 38.67 | 39.23 | 38.67 | 39.23 | 188,320 | +0.75(+1.94%) |
May 09, 2017 | 38.78 | 38.82 | 38.26 | 38.48 | 246,657 | -0.34(-0.87%) |
May 08, 2017 | 38.71 | 38.82 | 38.46 | 38.82 | 434,479 | +0.34(+0.87%) |
May 05, 2017 | 37.74 | 38.58 | 37.33 | 38.48 | 199,740 | +0.78(+2.08%) |
May 04, 2017 | 38.75 | 38.82 | 37.10 | 37.70 | 384,053 | -1.23(-3.17%) |
May 03, 2017 | 39.23 | 39.38 | 38.86 | 38.93 | 129,925 | -0.30(-0.76%) |
May 02, 2017 | 39.42 | 39.57 | 39.08 | 39.23 | 124,388 | -0.19(-0.47%) |
May 01, 2017 | 39.42 | 39.52 | 39.27 | 39.42 | 72,188 | +0.00(+0.00%) |
Apr 28, 2017 | 39.57 | 39.57 | 39.31 | 39.42 | 81,168 | +0.04(+0.09%) |
Apr 27, 2017 | 39.72 | 39.76 | 39.23 | 39.38 | 181,721 | -0.37(-0.94%) |
Apr 26, 2017 | 39.90 | 39.90 | 39.61 | 39.76 | 117,515 | -0.11(-0.28%) |
Apr 25, 2017 | 39.34 | 39.87 | 39.27 | 39.87 | 121,693 | +0.45(+1.14%) |
Apr 24, 2017 | 39.31 | 39.46 | 39.08 | 39.42 | 121,946 | +0.37(+0.96%) |
Apr 21, 2017 | 39.31 | 39.31 | 38.97 | 39.05 | 106,849 | -0.19(-0.48%) |
Apr 20, 2017 | 39.16 | 39.38 | 39.08 | 39.23 | 103,076 | +0.19(+0.48%) |
Apr 19, 2017 | 39.42 | 39.49 | 39.05 | 39.05 | 133,154 | -0.26(-0.67%) |
Apr 18, 2017 | 39.23 | 39.42 | 39.08 | 39.31 | 105,104 | +0.07(+0.19%) |
Apr 17, 2017 | 39.27 | 39.38 | 39.08 | 39.23 | 230,249 | +0.04(+0.10%) |
Apr 13, 2017 | 39.61 | 39.61 | 39.16 | 39.19 | 228,481 | -0.30(-0.76%) |
Apr 12, 2017 | 39.79 | 39.79 | 39.42 | 39.49 | 143,863 | -0.19(-0.47%) |
Apr 11, 2017 | 39.98 | 40.02 | 39.61 | 39.68 | 182,904 | -0.22(-0.56%) |
Apr 10, 2017 | 40.17 | 40.17 | 39.87 | 39.90 | 166,836 | -0.11(-0.28%) |
Apr 07, 2017 | 40.09 | 40.17 | 39.94 | 40.02 | 113,601 | -0.11(-0.28%) |
Apr 06, 2017 | 39.79 | 40.13 | 39.79 | 40.13 | 139,515 | +0.41(+1.04%) |
Apr 05, 2017 | 40.05 | 40.35 | 39.67 | 39.71 | 221,154 | -0.27(-0.66%) |
Apr 04, 2017 | 40.05 | 40.05 | 39.61 | 39.98 | 415,019 | +0.22(+0.56%) |
Apr 03, 2017 | 40.04 | 40.04 | 39.40 | 39.76 | 324,551 | -0.07(-0.18%) |
Mar 31, 2017 | 39.40 | 39.83 | 39.29 | 39.83 | 229,825 | +0.43(+1.08%) |
Mar 30, 2017 | 39.54 | 39.58 | 39.21 | 39.40 | 260,174 | -0.07(-0.18%) |
Mar 29, 2017 | 39.01 | 39.58 | 38.92 | 39.47 | 234,377 | +0.50(+1.28%) |
Mar 28, 2017 | 39.01 | 39.08 | 38.82 | 38.97 | 186,828 | +0.18(+0.46%) |
Mar 27, 2017 | 38.94 | 38.94 | 38.58 | 38.79 | 197,458 | -0.32(-0.82%) |
Mar 24, 2017 | 39.01 | 39.26 | 38.83 | 39.11 | 142,327 | +0.32(+0.83%) |
Mar 23, 2017 | 38.65 | 39.11 | 38.62 | 38.79 | 147,337 | +0.17(+0.45%) |
Mar 22, 2017 | 38.47 | 38.69 | 38.40 | 38.62 | 162,907 | -0.07(-0.17%) |
Mar 21, 2017 | 39.04 | 39.15 | 38.40 | 38.69 | 206,263 | -0.30(-0.78%) |
Mar 20, 2017 | 39.19 | 39.19 | 38.79 | 38.99 | 215,008 | -0.09(-0.23%) |
Mar 17, 2017 | 39.47 | 39.55 | 39.02 | 39.08 | 189,808 | -0.20(-0.50%) |
Mar 16, 2017 | 39.40 | 39.67 | 39.26 | 39.27 | 158,550 | -0.20(-0.50%) |
Mar 15, 2017 | 39.22 | 39.54 | 38.97 | 39.47 | 187,619 | +0.52(+1.33%) |
Mar 14, 2017 | 39.19 | 39.19 | 38.68 | 38.95 | 192,168 | -0.41(-1.04%) |
Mar 13, 2017 | 39.36 | 39.51 | 39.22 | 39.36 | 163,941 | +0.09(+0.23%) |
Mar 10, 2017 | 39.72 | 39.72 | 39.11 | 39.27 | 162,032 | -0.09(-0.23%) |
Mar 09, 2017 | 39.54 | 39.54 | 38.86 | 39.36 | 282,203 | -0.27(-0.67%) |
Mar 08, 2017 | 40.33 | 40.33 | 39.61 | 39.63 | 228,217 | -0.62(-1.55%) |
Mar 07, 2017 | 40.43 | 40.43 | 40.08 | 40.25 | 169,521 | -0.11(-0.26%) |
Mar 06, 2017 | 40.47 | 40.47 | 40.00 | 40.36 | 230,522 | +0.07(+0.18%) |
Mar 03, 2017 | 40.36 | 40.46 | 40.22 | 40.29 | 67,346 | +0.00(+0.00%) |
Mar 02, 2017 | 40.25 | 40.36 | 40.10 | 40.29 | 101,255 | +0.07(+0.18%) |