Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 38.30 | 38.30 | 38.10 | 38.10 | 397,388 | -0.05(-0.13%) |
May 30, 2017 | 38.12 | 38.18 | 38.10 | 38.15 | 326,917 | -0.06(-0.15%) |
May 26, 2017 | 38.18 | 38.22 | 38.14 | 38.21 | 375,080 | -0.05(-0.14%) |
May 25, 2017 | 38.29 | 38.37 | 38.23 | 38.27 | 508,824 | +0.03(+0.08%) |
May 24, 2017 | 38.12 | 38.24 | 38.08 | 38.24 | 265,340 | +0.07(+0.20%) |
May 23, 2017 | 38.26 | 38.27 | 38.13 | 38.16 | 373,643 | -0.04(-0.11%) |
May 22, 2017 | 38.20 | 38.24 | 38.14 | 38.20 | 408,364 | +0.10(+0.26%) |
May 19, 2017 | 37.92 | 38.14 | 37.91 | 38.10 | 736,756 | +0.49(+1.30%) |
May 18, 2017 | 37.47 | 37.68 | 37.38 | 37.61 | 1,201,569 | -0.08(-0.22%) |
May 17, 2017 | 38.00 | 38.00 | 37.68 | 37.70 | 490,516 | -0.48(-1.26%) |
May 16, 2017 | 38.17 | 38.20 | 38.13 | 38.18 | 421,352 | +0.19(+0.50%) |
May 15, 2017 | 37.89 | 38.00 | 37.89 | 37.99 | 319,644 | +0.24(+0.64%) |
May 12, 2017 | 37.63 | 37.76 | 37.63 | 37.75 | 315,161 | +0.17(+0.44%) |
May 11, 2017 | 37.51 | 37.60 | 37.42 | 37.58 | 362,853 | -0.04(-0.11%) |
May 10, 2017 | 37.61 | 37.63 | 37.51 | 37.62 | 341,511 | +0.11(+0.29%) |
May 09, 2017 | 37.51 | 37.57 | 37.46 | 37.51 | 570,842 | +0.02(+0.07%) |
May 08, 2017 | 37.54 | 37.54 | 37.45 | 37.49 | 295,418 | -0.21(-0.55%) |
May 05, 2017 | 37.34 | 37.70 | 37.31 | 37.70 | 579,934 | +0.40(+1.07%) |
May 04, 2017 | 37.22 | 37.31 | 37.13 | 37.30 | 664,589 | +0.16(+0.44%) |
May 03, 2017 | 37.18 | 37.21 | 37.08 | 37.14 | 1,036,567 | -0.15(-0.39%) |
May 02, 2017 | 37.22 | 37.31 | 37.18 | 37.28 | 605,385 | +0.17(+0.45%) |
May 01, 2017 | 37.13 | 37.18 | 37.04 | 37.12 | 645,069 | +0.15(+0.40%) |
Apr 28, 2017 | 36.99 | 37.00 | 36.94 | 36.97 | 287,331 | -0.00(-0.01%) |
Apr 27, 2017 | 37.03 | 37.03 | 36.87 | 36.97 | 908,861 | -0.00(-0.01%) |
Apr 26, 2017 | 37.03 | 37.11 | 36.97 | 36.98 | 608,921 | -0.12(-0.34%) |
Apr 25, 2017 | 37.02 | 37.14 | 36.99 | 37.10 | 2,218,573 | +0.23(+0.63%) |
Apr 24, 2017 | 36.83 | 36.88 | 36.78 | 36.87 | 1,010,779 | +0.76(+2.11%) |
Apr 21, 2017 | 36.10 | 36.11 | 36.02 | 36.10 | 379,237 | +0.01(+0.02%) |
Apr 20, 2017 | 36.07 | 36.13 | 36.05 | 36.10 | 1,125,810 | +0.33(+0.93%) |
Apr 19, 2017 | 35.98 | 36.00 | 35.72 | 35.76 | 723,815 | -0.16(-0.44%) |
Apr 18, 2017 | 35.89 | 35.95 | 35.78 | 35.92 | 2,132,701 | -0.24(-0.67%) |
Apr 17, 2017 | 35.97 | 36.16 | 35.97 | 36.16 | 529,664 | +0.29(+0.81%) |
Apr 13, 2017 | 36.00 | 36.05 | 35.87 | 35.87 | 382,871 | -0.25(-0.69%) |
Apr 12, 2017 | 36.10 | 36.13 | 35.96 | 36.12 | 565,107 | +0.00(+0.00%) |
Apr 11, 2017 | 36.10 | 36.13 | 35.86 | 36.12 | 515,194 | +0.14(+0.39%) |
Apr 10, 2017 | 36.00 | 36.03 | 35.93 | 35.98 | 641,771 | -0.05(-0.14%) |
Apr 07, 2017 | 36.02 | 36.12 | 36.00 | 36.03 | 399,033 | -0.02(-0.07%) |
Apr 06, 2017 | 36.10 | 36.13 | 36.00 | 36.05 | 530,472 | -0.01(-0.02%) |
Apr 05, 2017 | 36.25 | 36.34 | 36.05 | 36.06 | 740,750 | -0.15(-0.41%) |
Apr 04, 2017 | 36.09 | 36.23 | 36.04 | 36.21 | 646,635 | +0.00(+0.00%) |
Apr 03, 2017 | 36.20 | 36.24 | 35.96 | 36.21 | 712,566 | +0.02(+0.07%) |
Mar 31, 2017 | 36.14 | 36.28 | 36.12 | 36.19 | 1,103,859 | -0.13(-0.37%) |
Mar 30, 2017 | 36.33 | 36.42 | 36.27 | 36.32 | 639,438 | -0.12(-0.32%) |
Mar 29, 2017 | 36.31 | 36.44 | 36.25 | 36.44 | 655,023 | +0.06(+0.16%) |
Mar 28, 2017 | 36.29 | 36.44 | 36.29 | 36.38 | 1,625,271 | +0.12(+0.32%) |
Mar 27, 2017 | 36.02 | 36.28 | 36.02 | 36.26 | 450,573 | +0.07(+0.21%) |
Mar 24, 2017 | 36.16 | 36.25 | 36.12 | 36.19 | 1,263,083 | +0.11(+0.30%) |
Mar 23, 2017 | 35.96 | 36.18 | 35.94 | 36.08 | 810,374 | +0.07(+0.21%) |
Mar 22, 2017 | 35.87 | 36.03 | 35.81 | 36.00 | 596,461 | +0.06(+0.16%) |
Mar 21, 2017 | 36.42 | 36.46 | 35.92 | 35.95 | 756,969 | -0.25(-0.69%) |
Mar 20, 2017 | 36.20 | 36.29 | 36.13 | 36.20 | 788,389 | +0.05(+0.14%) |
Mar 17, 2017 | 36.20 | 36.23 | 36.10 | 36.15 | 505,526 | +0.02(+0.07%) |
Mar 16, 2017 | 36.14 | 36.15 | 36.05 | 36.12 | 367,014 | +0.20(+0.55%) |
Mar 15, 2017 | 35.46 | 35.93 | 35.41 | 35.92 | 766,518 | +0.58(+1.64%) |
Mar 14, 2017 | 35.38 | 35.40 | 35.30 | 35.34 | 343,382 | -0.26(-0.72%) |
Mar 13, 2017 | 35.52 | 35.60 | 35.52 | 35.60 | 357,233 | +0.23(+0.66%) |
Mar 10, 2017 | 35.32 | 35.39 | 35.24 | 35.37 | 483,438 | +0.30(+0.85%) |
Mar 09, 2017 | 35.09 | 35.11 | 34.96 | 35.07 | 485,238 | +0.03(+0.09%) |
Mar 08, 2017 | 35.22 | 35.23 | 35.03 | 35.03 | 420,512 | -0.19(-0.53%) |
Mar 07, 2017 | 35.26 | 35.30 | 35.18 | 35.22 | 661,461 | -0.10(-0.29%) |
Mar 06, 2017 | 35.33 | 35.33 | 35.24 | 35.32 | 415,662 | -0.10(-0.28%) |
Mar 03, 2017 | 35.27 | 35.44 | 35.23 | 35.42 | 391,777 | +0.21(+0.59%) |
Mar 02, 2017 | 35.32 | 35.36 | 35.19 | 35.22 | 1,326,795 | -0.31(-0.86%) |