Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 37.76 | 37.83 | 37.20 | 37.68 | 366,527 | -0.26(-0.69%) |
May 30, 2017 | 38.73 | 38.73 | 37.87 | 37.94 | 212,526 | -0.79(-2.03%) |
May 26, 2017 | 38.92 | 38.95 | 38.65 | 38.73 | 89,582 | -0.15(-0.38%) |
May 25, 2017 | 39.14 | 39.40 | 38.69 | 38.88 | 151,506 | -0.26(-0.67%) |
May 24, 2017 | 39.44 | 39.45 | 39.10 | 39.14 | 159,156 | -0.15(-0.38%) |
May 23, 2017 | 39.18 | 39.40 | 39.03 | 39.29 | 98,447 | +0.15(+0.38%) |
May 22, 2017 | 39.48 | 39.48 | 38.80 | 39.14 | 143,600 | +0.00(+0.00%) |
May 19, 2017 | 38.77 | 39.21 | 38.63 | 39.14 | 134,822 | +0.60(+1.55%) |
May 18, 2017 | 38.39 | 38.58 | 38.13 | 38.54 | 139,321 | +0.00(+0.00%) |
May 17, 2017 | 39.03 | 39.07 | 38.47 | 38.54 | 170,588 | -0.56(-1.43%) |
May 16, 2017 | 39.48 | 39.48 | 39.03 | 39.10 | 247,977 | -0.30(-0.76%) |
May 15, 2017 | 39.44 | 39.51 | 39.07 | 39.40 | 398,477 | +0.26(+0.67%) |
May 12, 2017 | 38.99 | 39.14 | 38.84 | 39.14 | 192,766 | +0.26(+0.67%) |
May 11, 2017 | 39.25 | 39.27 | 38.84 | 38.88 | 133,459 | -0.37(-0.95%) |
May 10, 2017 | 38.69 | 39.25 | 38.69 | 39.25 | 188,224 | +0.75(+1.94%) |
May 09, 2017 | 38.80 | 38.84 | 38.28 | 38.50 | 246,531 | -0.34(-0.87%) |
May 08, 2017 | 38.73 | 38.84 | 38.48 | 38.84 | 434,257 | +0.34(+0.87%) |
May 05, 2017 | 37.76 | 38.60 | 37.35 | 38.50 | 199,638 | +0.79(+2.08%) |
May 04, 2017 | 38.77 | 38.84 | 37.12 | 37.72 | 383,856 | -1.23(-3.17%) |
May 03, 2017 | 39.25 | 39.40 | 38.88 | 38.95 | 129,859 | -0.30(-0.76%) |
May 02, 2017 | 39.44 | 39.59 | 39.10 | 39.25 | 124,325 | -0.19(-0.47%) |
May 01, 2017 | 39.44 | 39.54 | 39.29 | 39.44 | 72,151 | +0.00(+0.00%) |
Apr 28, 2017 | 39.59 | 39.59 | 39.33 | 39.44 | 81,126 | +0.04(+0.09%) |
Apr 27, 2017 | 39.74 | 39.78 | 39.25 | 39.40 | 181,628 | -0.37(-0.94%) |
Apr 26, 2017 | 39.93 | 39.93 | 39.63 | 39.78 | 117,454 | -0.11(-0.28%) |
Apr 25, 2017 | 39.36 | 39.89 | 39.29 | 39.89 | 121,631 | +0.45(+1.14%) |
Apr 24, 2017 | 39.33 | 39.48 | 39.10 | 39.44 | 121,883 | +0.37(+0.96%) |
Apr 21, 2017 | 39.33 | 39.33 | 38.99 | 39.07 | 106,795 | -0.19(-0.48%) |
Apr 20, 2017 | 39.18 | 39.40 | 39.10 | 39.25 | 103,023 | +0.19(+0.48%) |
Apr 19, 2017 | 39.44 | 39.51 | 39.07 | 39.07 | 133,085 | -0.26(-0.67%) |
Apr 18, 2017 | 39.25 | 39.44 | 39.10 | 39.33 | 105,050 | +0.07(+0.19%) |
Apr 17, 2017 | 39.29 | 39.40 | 39.10 | 39.25 | 230,131 | +0.04(+0.10%) |
Apr 13, 2017 | 39.63 | 39.63 | 39.18 | 39.21 | 228,364 | -0.30(-0.76%) |
Apr 12, 2017 | 39.81 | 39.81 | 39.44 | 39.51 | 143,789 | -0.19(-0.47%) |
Apr 11, 2017 | 40.00 | 40.04 | 39.63 | 39.70 | 182,810 | -0.22(-0.56%) |
Apr 10, 2017 | 40.19 | 40.19 | 39.89 | 39.93 | 166,751 | -0.11(-0.28%) |
Apr 07, 2017 | 40.11 | 40.19 | 39.96 | 40.04 | 113,543 | -0.11(-0.28%) |
Apr 06, 2017 | 39.81 | 40.15 | 39.81 | 40.15 | 139,444 | +0.41(+1.04%) |
Apr 05, 2017 | 40.07 | 40.37 | 39.70 | 39.73 | 221,040 | -0.27(-0.66%) |
Apr 04, 2017 | 40.07 | 40.07 | 39.63 | 40.00 | 414,806 | +0.22(+0.56%) |
Apr 03, 2017 | 40.06 | 40.06 | 39.42 | 39.78 | 324,385 | -0.07(-0.18%) |
Mar 31, 2017 | 39.42 | 39.85 | 39.31 | 39.85 | 229,708 | +0.43(+1.09%) |
Mar 30, 2017 | 39.56 | 39.60 | 39.23 | 39.42 | 260,040 | -0.07(-0.18%) |
Mar 29, 2017 | 39.03 | 39.60 | 38.94 | 39.49 | 234,257 | +0.50(+1.28%) |
Mar 28, 2017 | 39.03 | 39.10 | 38.84 | 38.99 | 186,732 | +0.18(+0.46%) |
Mar 27, 2017 | 38.96 | 38.96 | 38.60 | 38.81 | 197,357 | -0.32(-0.82%) |
Mar 24, 2017 | 39.03 | 39.28 | 38.85 | 39.13 | 142,255 | +0.32(+0.83%) |
Mar 23, 2017 | 38.67 | 39.13 | 38.64 | 38.81 | 147,262 | +0.17(+0.45%) |
Mar 22, 2017 | 38.49 | 38.71 | 38.42 | 38.64 | 162,824 | -0.07(-0.17%) |
Mar 21, 2017 | 39.06 | 39.17 | 38.42 | 38.71 | 206,158 | -0.30(-0.78%) |
Mar 20, 2017 | 39.21 | 39.21 | 38.81 | 39.01 | 214,898 | -0.09(-0.23%) |
Mar 17, 2017 | 39.49 | 39.57 | 39.04 | 39.10 | 189,711 | -0.20(-0.50%) |
Mar 16, 2017 | 39.42 | 39.69 | 39.28 | 39.29 | 158,469 | -0.20(-0.50%) |
Mar 15, 2017 | 39.24 | 39.56 | 38.99 | 39.49 | 187,523 | +0.52(+1.33%) |
Mar 14, 2017 | 39.21 | 39.21 | 38.70 | 38.97 | 192,070 | -0.41(-1.04%) |
Mar 13, 2017 | 39.38 | 39.53 | 39.24 | 39.38 | 163,857 | +0.09(+0.23%) |
Mar 10, 2017 | 39.74 | 39.74 | 39.13 | 39.29 | 161,949 | -0.09(-0.23%) |
Mar 09, 2017 | 39.56 | 39.56 | 38.88 | 39.38 | 282,058 | -0.27(-0.67%) |
Mar 08, 2017 | 40.35 | 40.35 | 39.63 | 39.65 | 228,100 | -0.62(-1.55%) |
Mar 07, 2017 | 40.45 | 40.45 | 40.10 | 40.27 | 169,434 | -0.11(-0.26%) |
Mar 06, 2017 | 40.49 | 40.49 | 40.03 | 40.38 | 230,404 | +0.07(+0.18%) |
Mar 03, 2017 | 40.38 | 40.48 | 40.24 | 40.31 | 67,311 | +0.00(+0.00%) |
Mar 02, 2017 | 40.27 | 40.38 | 40.12 | 40.31 | 101,203 | +0.07(+0.18%) |