Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 38.66 | 38.82 | 38.41 | 38.43 | 442,725 | -0.31(-0.80%) |
May 30, 2017 | 39.02 | 39.07 | 38.72 | 38.74 | 357,812 | -0.35(-0.89%) |
May 26, 2017 | 39.36 | 39.40 | 39.07 | 39.08 | 249,228 | -0.13(-0.34%) |
May 25, 2017 | 39.54 | 39.75 | 39.13 | 39.22 | 231,453 | -0.34(-0.86%) |
May 24, 2017 | 39.63 | 39.84 | 39.41 | 39.56 | 187,711 | -0.08(-0.20%) |
May 23, 2017 | 39.61 | 39.76 | 39.47 | 39.64 | 215,000 | +0.19(+0.47%) |
May 22, 2017 | 39.24 | 39.51 | 38.82 | 39.45 | 354,128 | +0.53(+1.35%) |
May 19, 2017 | 38.42 | 38.98 | 38.31 | 38.92 | 255,665 | +0.57(+1.49%) |
May 18, 2017 | 38.39 | 38.59 | 38.04 | 38.35 | 325,840 | -0.09(-0.23%) |
May 17, 2017 | 39.02 | 39.02 | 38.44 | 38.44 | 365,314 | -0.52(-1.33%) |
May 16, 2017 | 39.18 | 39.38 | 38.93 | 38.96 | 316,399 | -0.17(-0.43%) |
May 15, 2017 | 39.05 | 39.27 | 38.75 | 39.13 | 482,205 | +0.57(+1.48%) |
May 12, 2017 | 38.76 | 38.84 | 38.20 | 38.56 | 479,443 | -0.22(-0.57%) |
May 11, 2017 | 39.65 | 39.85 | 38.71 | 38.78 | 456,703 | -0.34(-0.86%) |
May 10, 2017 | 38.88 | 39.36 | 38.58 | 39.12 | 431,551 | +0.39(+1.00%) |
May 09, 2017 | 39.14 | 39.14 | 38.30 | 38.73 | 431,546 | -0.46(-1.16%) |
May 08, 2017 | 39.70 | 39.72 | 38.73 | 39.19 | 441,341 | -0.34(-0.86%) |
May 05, 2017 | 39.08 | 39.68 | 38.98 | 39.53 | 528,363 | +0.58(+1.49%) |
May 04, 2017 | 39.43 | 39.61 | 38.68 | 38.95 | 528,899 | -0.58(-1.46%) |
May 03, 2017 | 39.51 | 39.62 | 39.24 | 39.53 | 420,747 | +0.07(+0.18%) |
May 02, 2017 | 39.50 | 39.75 | 39.41 | 39.46 | 346,859 | -0.04(-0.09%) |
May 01, 2017 | 39.60 | 39.79 | 39.40 | 39.50 | 369,617 | -0.09(-0.22%) |
Apr 28, 2017 | 39.30 | 39.68 | 39.08 | 39.58 | 348,018 | +0.53(+1.35%) |
Apr 27, 2017 | 39.54 | 39.89 | 38.99 | 39.06 | 1,004,139 | -0.60(-1.53%) |
Apr 26, 2017 | 39.41 | 39.88 | 39.38 | 39.66 | 334,266 | +0.14(+0.35%) |
Apr 25, 2017 | 38.74 | 39.58 | 38.71 | 39.52 | 432,691 | +0.68(+1.76%) |
Apr 24, 2017 | 38.95 | 39.09 | 38.58 | 38.84 | 370,523 | +0.15(+0.39%) |
Apr 21, 2017 | 38.51 | 38.82 | 38.07 | 38.69 | 535,218 | +0.26(+0.68%) |
Apr 20, 2017 | 38.86 | 38.87 | 38.39 | 38.43 | 415,592 | -0.37(-0.95%) |
Apr 19, 2017 | 38.79 | 38.87 | 38.58 | 38.79 | 425,412 | +0.07(+0.18%) |
Apr 18, 2017 | 38.29 | 38.75 | 38.29 | 38.72 | 329,123 | +0.19(+0.50%) |
Apr 17, 2017 | 38.73 | 38.87 | 38.30 | 38.53 | 288,914 | -0.16(-0.41%) |
Apr 13, 2017 | 38.96 | 39.13 | 38.61 | 38.69 | 460,126 | -0.27(-0.70%) |
Apr 12, 2017 | 38.89 | 39.08 | 38.72 | 38.96 | 399,482 | +0.08(+0.20%) |
Apr 11, 2017 | 38.87 | 39.15 | 38.69 | 38.88 | 585,256 | +0.22(+0.57%) |
Apr 10, 2017 | 38.43 | 38.83 | 38.43 | 38.66 | 286,271 | +0.25(+0.66%) |
Apr 07, 2017 | 38.58 | 38.73 | 38.27 | 38.41 | 404,652 | +0.06(+0.16%) |
Apr 06, 2017 | 38.14 | 38.50 | 38.04 | 38.35 | 347,621 | +0.36(+0.95%) |
Apr 05, 2017 | 38.33 | 38.58 | 37.92 | 37.99 | 280,477 | -0.10(-0.25%) |
Apr 04, 2017 | 37.96 | 38.17 | 37.65 | 38.08 | 321,715 | +0.09(+0.23%) |
Apr 03, 2017 | 38.31 | 38.54 | 37.73 | 38.00 | 344,870 | -0.28(-0.73%) |
Mar 31, 2017 | 37.64 | 38.32 | 37.60 | 38.28 | 404,248 | +0.66(+1.75%) |
Mar 30, 2017 | 37.54 | 37.81 | 37.39 | 37.62 | 324,730 | +0.15(+0.40%) |
Mar 29, 2017 | 37.22 | 37.59 | 37.02 | 37.47 | 291,026 | +0.46(+1.26%) |
Mar 28, 2017 | 36.97 | 37.24 | 36.91 | 37.01 | 280,826 | +0.07(+0.19%) |
Mar 27, 2017 | 36.92 | 37.07 | 36.73 | 36.94 | 307,047 | -0.13(-0.35%) |
Mar 24, 2017 | 36.95 | 37.16 | 36.87 | 37.07 | 286,592 | +0.16(+0.43%) |
Mar 23, 2017 | 36.75 | 37.20 | 36.44 | 36.91 | 448,852 | -0.11(-0.31%) |
Mar 22, 2017 | 36.95 | 37.12 | 36.84 | 37.02 | 334,915 | +0.04(+0.09%) |
Mar 21, 2017 | 37.35 | 37.57 | 36.74 | 36.99 | 442,874 | -0.38(-1.01%) |
Mar 20, 2017 | 37.73 | 37.97 | 37.36 | 37.37 | 349,044 | -0.40(-1.07%) |
Mar 17, 2017 | 37.73 | 37.89 | 37.63 | 37.77 | 809,291 | +0.04(+0.12%) |
Mar 16, 2017 | 37.89 | 38.04 | 37.71 | 37.73 | 387,200 | -0.04(-0.12%) |
Mar 15, 2017 | 37.44 | 37.84 | 37.37 | 37.77 | 491,826 | +0.41(+1.10%) |
Mar 14, 2017 | 37.50 | 37.79 | 37.26 | 37.36 | 601,955 | -0.44(-1.16%) |
Mar 13, 2017 | 37.61 | 38.01 | 37.55 | 37.80 | 622,778 | +0.05(+0.14%) |
Mar 10, 2017 | 37.89 | 37.99 | 37.42 | 37.74 | 612,733 | +0.27(+0.73%) |
Mar 09, 2017 | 37.50 | 37.72 | 37.19 | 37.47 | 781,295 | -0.19(-0.51%) |
Mar 08, 2017 | 38.25 | 38.37 | 37.63 | 37.66 | 592,625 | -0.62(-1.63%) |
Mar 07, 2017 | 38.49 | 38.50 | 38.19 | 38.29 | 474,558 | -0.31(-0.79%) |
Mar 06, 2017 | 38.58 | 38.72 | 38.28 | 38.59 | 486,172 | -0.05(-0.14%) |
Mar 03, 2017 | 38.60 | 38.71 | 38.53 | 38.65 | 409,447 | +0.11(+0.27%) |
Mar 02, 2017 | 38.71 | 38.84 | 38.04 | 38.54 | 715,446 | -0.47(-1.21%) |