Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 39.52 | 39.58 | 39.37 | 39.53 | 474,989 | +0.02(+0.06%) |
May 30, 2017 | 39.56 | 39.62 | 39.50 | 39.51 | 300,651 | -0.06(-0.14%) |
May 26, 2017 | 39.60 | 39.61 | 39.51 | 39.56 | 289,187 | -0.01(-0.02%) |
May 25, 2017 | 39.51 | 39.61 | 39.43 | 39.57 | 442,538 | +0.15(+0.39%) |
May 24, 2017 | 39.38 | 39.51 | 39.34 | 39.42 | 777,766 | +0.06(+0.16%) |
May 23, 2017 | 39.46 | 39.52 | 39.30 | 39.35 | 661,539 | -0.10(-0.24%) |
May 22, 2017 | 39.34 | 39.46 | 39.33 | 39.45 | 564,549 | +0.19(+0.49%) |
May 19, 2017 | 39.02 | 39.35 | 39.02 | 39.26 | 733,075 | +0.25(+0.64%) |
May 18, 2017 | 38.85 | 39.08 | 38.72 | 39.01 | 608,474 | +0.13(+0.33%) |
May 17, 2017 | 39.33 | 39.47 | 38.87 | 38.88 | 880,750 | -0.64(-1.63%) |
May 16, 2017 | 39.32 | 39.52 | 39.32 | 39.52 | 496,305 | +0.18(+0.45%) |
May 15, 2017 | 39.27 | 39.39 | 39.15 | 39.35 | 590,449 | +0.12(+0.31%) |
May 12, 2017 | 39.15 | 39.25 | 39.15 | 39.23 | 514,285 | +0.04(+0.10%) |
May 11, 2017 | 39.22 | 39.24 | 39.02 | 39.19 | 512,563 | -0.04(-0.10%) |
May 10, 2017 | 39.24 | 39.24 | 39.09 | 39.23 | 723,575 | +0.03(+0.08%) |
May 09, 2017 | 39.15 | 39.23 | 39.12 | 39.19 | 1,140,494 | +0.07(+0.19%) |
May 08, 2017 | 39.15 | 39.20 | 39.03 | 39.12 | 375,874 | -0.08(-0.21%) |
May 05, 2017 | 39.05 | 39.23 | 38.97 | 39.20 | 703,140 | +0.25(+0.64%) |
May 04, 2017 | 39.13 | 39.19 | 38.89 | 38.95 | 479,406 | -0.16(-0.41%) |
May 03, 2017 | 39.25 | 39.34 | 39.04 | 39.11 | 821,646 | -0.14(-0.35%) |
May 02, 2017 | 39.43 | 39.44 | 39.17 | 39.25 | 1,941,648 | -0.10(-0.27%) |
May 01, 2017 | 39.23 | 39.39 | 39.20 | 39.35 | 512,751 | +0.18(+0.45%) |
Apr 28, 2017 | 39.33 | 39.36 | 39.13 | 39.18 | 814,854 | -0.09(-0.23%) |
Apr 27, 2017 | 39.14 | 39.28 | 39.14 | 39.27 | 583,294 | +0.14(+0.35%) |
Apr 26, 2017 | 39.14 | 39.24 | 39.07 | 39.13 | 647,332 | -0.03(-0.08%) |
Apr 25, 2017 | 39.02 | 39.17 | 38.96 | 39.16 | 605,917 | +0.25(+0.64%) |
Apr 24, 2017 | 38.96 | 38.97 | 38.86 | 38.91 | 372,976 | +0.22(+0.58%) |
Apr 21, 2017 | 38.73 | 38.73 | 38.64 | 38.69 | 430,605 | -0.02(-0.06%) |
Apr 20, 2017 | 38.66 | 38.75 | 38.49 | 38.71 | 537,134 | +0.17(+0.44%) |
Apr 19, 2017 | 38.58 | 38.72 | 38.50 | 38.54 | 905,305 | +0.04(+0.10%) |
Apr 18, 2017 | 38.44 | 38.54 | 38.38 | 38.50 | 898,372 | -0.03(-0.08%) |
Apr 17, 2017 | 38.43 | 38.55 | 38.37 | 38.53 | 455,937 | +0.22(+0.57%) |
Apr 13, 2017 | 38.53 | 38.57 | 38.32 | 38.32 | 618,108 | -0.14(-0.36%) |
Apr 12, 2017 | 38.64 | 38.67 | 38.45 | 38.45 | 2,026,907 | -0.18(-0.48%) |
Apr 11, 2017 | 38.80 | 38.80 | 38.42 | 38.64 | 1,030,852 | -0.10(-0.25%) |
Apr 10, 2017 | 38.64 | 38.80 | 38.62 | 38.73 | 737,579 | +0.16(+0.42%) |
Apr 07, 2017 | 38.49 | 38.60 | 38.39 | 38.57 | 366,725 | +0.07(+0.19%) |
Apr 06, 2017 | 38.28 | 38.54 | 38.28 | 38.50 | 529,618 | +0.14(+0.36%) |
Apr 05, 2017 | 38.62 | 38.76 | 38.35 | 38.37 | 1,791,816 | -0.14(-0.38%) |
Apr 04, 2017 | 38.52 | 38.54 | 38.47 | 38.51 | 505,628 | +0.01(+0.02%) |
Apr 03, 2017 | 38.51 | 38.61 | 38.37 | 38.50 | 1,425,829 | -0.02(-0.06%) |
Mar 31, 2017 | 38.48 | 38.58 | 38.44 | 38.52 | 1,071,722 | +0.02(+0.04%) |
Mar 30, 2017 | 38.44 | 38.53 | 38.44 | 38.51 | 506,184 | +0.08(+0.21%) |
Mar 29, 2017 | 38.26 | 38.43 | 38.24 | 38.43 | 2,411,504 | +0.13(+0.33%) |
Mar 28, 2017 | 38.16 | 38.35 | 38.06 | 38.30 | 1,055,686 | +0.18(+0.46%) |
Mar 27, 2017 | 37.95 | 38.17 | 37.86 | 38.12 | 921,138 | +0.06(+0.15%) |
Mar 24, 2017 | 37.98 | 38.19 | 37.98 | 38.07 | 395,474 | +0.13(+0.34%) |
Mar 23, 2017 | 37.90 | 38.07 | 37.90 | 37.94 | 382,209 | +0.02(+0.04%) |
Mar 22, 2017 | 37.80 | 37.94 | 37.76 | 37.92 | 841,428 | +0.12(+0.32%) |
Mar 21, 2017 | 38.24 | 38.28 | 37.77 | 37.80 | 539,403 | -0.38(-1.01%) |
Mar 20, 2017 | 38.16 | 38.25 | 38.07 | 38.19 | 345,993 | +0.01(+0.02%) |
Mar 17, 2017 | 38.24 | 38.26 | 38.16 | 38.18 | 975,844 | +0.00(+0.00%) |
Mar 16, 2017 | 38.14 | 38.26 | 38.08 | 38.18 | 651,310 | +0.06(+0.15%) |
Mar 15, 2017 | 37.90 | 38.14 | 37.88 | 38.12 | 750,979 | +0.20(+0.53%) |
Mar 14, 2017 | 38.02 | 38.02 | 37.76 | 37.92 | 345,520 | -0.09(-0.23%) |
Mar 13, 2017 | 37.92 | 38.04 | 37.92 | 38.01 | 354,323 | +0.10(+0.27%) |
Mar 10, 2017 | 37.92 | 37.96 | 37.79 | 37.91 | 1,375,088 | +0.12(+0.32%) |
Mar 09, 2017 | 37.90 | 37.94 | 37.67 | 37.79 | 720,806 | -0.13(-0.34%) |
Mar 08, 2017 | 38.04 | 38.10 | 37.86 | 37.92 | 438,247 | -0.07(-0.19%) |
Mar 07, 2017 | 37.99 | 38.12 | 37.95 | 37.99 | 381,294 | +0.01(+0.02%) |
Mar 06, 2017 | 38.04 | 38.04 | 37.89 | 37.98 | 810,389 | -0.14(-0.36%) |
Mar 03, 2017 | 38.07 | 38.21 | 38.03 | 38.12 | 853,698 | +0.02(+0.04%) |
Mar 02, 2017 | 38.28 | 38.28 | 38.07 | 38.10 | 763,344 | -0.16(-0.42%) |