Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 38.43 | 38.47 | 38.38 | 38.45 | 196,546 | +0.09(+0.24%) |
May 30, 2017 | 38.29 | 38.37 | 38.23 | 38.36 | 72,145 | +0.05(+0.13%) |
May 26, 2017 | 38.17 | 38.32 | 38.17 | 38.31 | 27,843 | +0.11(+0.29%) |
May 25, 2017 | 38.03 | 38.24 | 38.03 | 38.20 | 77,224 | +0.25(+0.66%) |
May 24, 2017 | 37.76 | 37.98 | 37.74 | 37.95 | 37,221 | +0.24(+0.63%) |
May 23, 2017 | 37.77 | 37.86 | 37.70 | 37.71 | 41,552 | +0.02(+0.05%) |
May 22, 2017 | 37.47 | 37.72 | 37.47 | 37.69 | 54,513 | +0.27(+0.73%) |
May 19, 2017 | 37.18 | 37.49 | 37.18 | 37.42 | 44,970 | +0.23(+0.63%) |
May 18, 2017 | 37.14 | 37.26 | 37.10 | 37.19 | 59,248 | -0.04(-0.10%) |
May 17, 2017 | 37.33 | 37.48 | 37.21 | 37.22 | 91,226 | -0.24(-0.63%) |
May 16, 2017 | 37.57 | 37.58 | 37.43 | 37.46 | 39,016 | -0.03(-0.09%) |
May 15, 2017 | 37.39 | 37.53 | 37.39 | 37.49 | 111,343 | +0.15(+0.40%) |
May 12, 2017 | 37.42 | 37.42 | 37.34 | 37.34 | 31,990 | -0.09(-0.25%) |
May 11, 2017 | 37.43 | 37.44 | 37.27 | 37.44 | 69,689 | -0.05(-0.14%) |
May 10, 2017 | 37.43 | 37.49 | 37.43 | 37.49 | 27,831 | +0.12(+0.33%) |
May 09, 2017 | 37.43 | 37.43 | 37.33 | 37.37 | 344,908 | -0.04(-0.12%) |
May 08, 2017 | 37.36 | 37.42 | 37.33 | 37.41 | 49,501 | +0.09(+0.25%) |
May 05, 2017 | 37.19 | 37.32 | 37.17 | 37.32 | 35,843 | +0.20(+0.55%) |
May 04, 2017 | 37.03 | 37.22 | 37.00 | 37.11 | 211,263 | +0.15(+0.40%) |
May 03, 2017 | 37.04 | 37.07 | 36.88 | 36.97 | 601,628 | -0.03(-0.08%) |
May 02, 2017 | 37.19 | 37.24 | 36.97 | 36.99 | 463,580 | -0.21(-0.57%) |
May 01, 2017 | 37.36 | 37.43 | 37.20 | 37.20 | 3,221,536 | -0.20(-0.53%) |
Apr 28, 2017 | 37.43 | 37.43 | 37.28 | 37.40 | 94,379 | -0.07(-0.18%) |
Apr 27, 2017 | 37.52 | 37.56 | 37.39 | 37.47 | 53,842 | -0.01(-0.03%) |
Apr 26, 2017 | 37.70 | 37.70 | 37.48 | 37.48 | 39,366 | -0.26(-0.70%) |
Apr 25, 2017 | 37.65 | 37.80 | 37.65 | 37.74 | 83,913 | +0.11(+0.28%) |
Apr 24, 2017 | 37.51 | 37.69 | 37.51 | 37.64 | 40,435 | +0.36(+0.95%) |
Apr 21, 2017 | 37.40 | 37.40 | 37.25 | 37.28 | 31,411 | -0.18(-0.48%) |
Apr 20, 2017 | 37.42 | 37.46 | 37.33 | 37.46 | 86,799 | +0.05(+0.13%) |
Apr 19, 2017 | 37.58 | 37.58 | 37.38 | 37.41 | 73,829 | -0.10(-0.28%) |
Apr 18, 2017 | 37.33 | 37.58 | 37.33 | 37.52 | 52,696 | +0.14(+0.37%) |
Apr 17, 2017 | 37.17 | 37.38 | 37.17 | 37.38 | 35,026 | +0.27(+0.72%) |
Apr 13, 2017 | 37.27 | 37.28 | 37.11 | 37.11 | 39,226 | -0.22(-0.58%) |
Apr 12, 2017 | 37.36 | 37.36 | 37.26 | 37.33 | 553,361 | +0.08(+0.22%) |
Apr 11, 2017 | 37.19 | 37.25 | 37.11 | 37.25 | 410,606 | +0.05(+0.13%) |
Apr 10, 2017 | 37.14 | 37.26 | 37.10 | 37.19 | 192,402 | +0.09(+0.24%) |
Apr 07, 2017 | 37.16 | 37.21 | 37.10 | 37.11 | 57,288 | +0.00(+0.00%) |
Apr 06, 2017 | 37.10 | 37.18 | 37.07 | 37.11 | 85,170 | +0.02(+0.04%) |
Apr 05, 2017 | 37.22 | 37.37 | 37.07 | 37.09 | 97,596 | -0.07(-0.18%) |
Apr 04, 2017 | 37.39 | 37.39 | 37.04 | 37.16 | 633,004 | -0.05(-0.14%) |
Apr 03, 2017 | 37.36 | 37.36 | 37.09 | 37.21 | 3,135,096 | -0.11(-0.29%) |
Mar 31, 2017 | 37.38 | 37.42 | 37.32 | 37.32 | 63,655 | -0.08(-0.22%) |
Mar 30, 2017 | 37.52 | 37.52 | 37.38 | 37.40 | 21,135 | -0.17(-0.44%) |
Mar 29, 2017 | 37.49 | 37.59 | 37.49 | 37.57 | 122,236 | +0.06(+0.16%) |
Mar 28, 2017 | 37.25 | 37.58 | 37.25 | 37.51 | 301,917 | +0.19(+0.52%) |
Mar 27, 2017 | 37.15 | 37.33 | 37.15 | 37.31 | 60,397 | +0.00(+0.00%) |
Mar 24, 2017 | 37.33 | 37.40 | 37.20 | 37.31 | 48,702 | -0.12(-0.32%) |
Mar 23, 2017 | 37.40 | 37.61 | 37.40 | 37.43 | 37,034 | -0.02(-0.06%) |
Mar 22, 2017 | 37.51 | 37.55 | 37.37 | 37.45 | 198,455 | -0.13(-0.34%) |
Mar 21, 2017 | 37.86 | 37.86 | 37.58 | 37.58 | 184,762 | -0.24(-0.63%) |
Mar 20, 2017 | 37.78 | 37.85 | 37.77 | 37.82 | 15,497 | +0.01(+0.04%) |
Mar 17, 2017 | 37.98 | 37.98 | 37.81 | 37.81 | 23,137 | -0.06(-0.16%) |
Mar 16, 2017 | 37.91 | 37.91 | 37.80 | 37.87 | 54,734 | +0.01(+0.03%) |
Mar 15, 2017 | 37.58 | 37.95 | 37.58 | 37.85 | 116,956 | +0.35(+0.95%) |
Mar 14, 2017 | 37.49 | 37.55 | 37.48 | 37.50 | 32,754 | -0.05(-0.13%) |
Mar 13, 2017 | 37.44 | 37.57 | 37.44 | 37.55 | 20,026 | +0.05(+0.14%) |
Mar 10, 2017 | 37.42 | 37.53 | 37.39 | 37.50 | 35,275 | +0.22(+0.58%) |
Mar 09, 2017 | 37.26 | 37.34 | 37.21 | 37.28 | 24,944 | +0.04(+0.10%) |
Mar 08, 2017 | 37.20 | 37.31 | 37.18 | 37.24 | 47,945 | -0.03(-0.08%) |
Mar 07, 2017 | 37.26 | 37.32 | 37.25 | 37.27 | 17,954 | -0.08(-0.23%) |
Mar 06, 2017 | 37.35 | 37.38 | 37.26 | 37.36 | 453,648 | -0.12(-0.32%) |
Mar 03, 2017 | 37.49 | 37.49 | 37.36 | 37.48 | 96,413 | -0.03(-0.08%) |
Mar 02, 2017 | 37.55 | 37.60 | 37.51 | 37.51 | 42,660 | -0.03(-0.07%) |