Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 36.84 | 37.25 | 36.24 | 36.88 | 19,396 | +0.08(+0.22%) |
May 30, 2017 | 37.33 | 37.37 | 36.68 | 36.80 | 28,529 | -0.77(-2.05%) |
May 26, 2017 | 37.57 | 37.90 | 37.09 | 37.57 | 37,529 | -0.16(-0.43%) |
May 25, 2017 | 37.61 | 37.86 | 37.01 | 37.73 | 39,035 | +0.28(+0.76%) |
May 24, 2017 | 37.49 | 37.77 | 37.17 | 37.45 | 32,763 | +0.00(+0.00%) |
May 23, 2017 | 36.92 | 37.61 | 36.76 | 37.45 | 16,060 | +0.61(+1.65%) |
May 22, 2017 | 36.92 | 37.09 | 36.48 | 36.84 | 14,834 | -0.08(-0.22%) |
May 19, 2017 | 36.92 | 37.21 | 36.60 | 36.92 | 49,527 | -0.04(-0.11%) |
May 18, 2017 | 36.64 | 37.15 | 36.48 | 36.97 | 64,424 | +0.04(+0.11%) |
May 17, 2017 | 37.65 | 37.98 | 36.44 | 36.92 | 51,605 | -1.58(-4.10%) |
May 16, 2017 | 38.46 | 38.58 | 38.06 | 38.50 | 25,282 | -0.04(-0.11%) |
May 15, 2017 | 38.06 | 38.58 | 38.05 | 38.54 | 30,557 | +0.53(+1.38%) |
May 12, 2017 | 38.26 | 38.44 | 37.90 | 38.02 | 43,540 | -0.28(-0.74%) |
May 11, 2017 | 38.67 | 38.75 | 38.18 | 38.30 | 42,420 | -0.53(-1.36%) |
May 10, 2017 | 38.54 | 38.99 | 38.50 | 38.83 | 46,851 | +0.24(+0.63%) |
May 09, 2017 | 38.87 | 39.11 | 38.46 | 38.58 | 47,395 | -0.28(-0.73%) |
May 08, 2017 | 38.87 | 39.07 | 38.67 | 38.87 | 46,327 | -0.08(-0.21%) |
May 05, 2017 | 39.35 | 39.35 | 38.67 | 38.95 | 27,226 | -0.12(-0.31%) |
May 04, 2017 | 39.23 | 39.41 | 39.03 | 39.07 | 34,328 | -0.08(-0.21%) |
May 03, 2017 | 38.83 | 39.68 | 38.75 | 39.15 | 59,372 | +0.20(+0.52%) |
May 02, 2017 | 40.29 | 40.29 | 38.91 | 38.95 | 56,427 | -0.73(-1.84%) |
May 01, 2017 | 39.84 | 40.41 | 39.48 | 39.68 | 50,138 | +0.16(+0.41%) |
Apr 28, 2017 | 40.33 | 40.65 | 39.39 | 39.52 | 32,243 | -0.93(-2.30%) |
Apr 27, 2017 | 41.50 | 41.50 | 40.41 | 40.45 | 47,963 | -0.81(-1.96%) |
Apr 26, 2017 | 40.29 | 41.72 | 40.29 | 41.26 | 71,399 | +0.77(+1.90%) |
Apr 25, 2017 | 40.53 | 41.30 | 40.49 | 40.49 | 41,832 | +0.04(+0.10%) |
Apr 24, 2017 | 39.92 | 40.61 | 39.84 | 40.45 | 48,088 | +1.38(+3.52%) |
Apr 21, 2017 | 38.95 | 39.27 | 38.69 | 39.07 | 55,565 | +0.04(+0.10%) |
Apr 20, 2017 | 37.77 | 39.19 | 37.77 | 39.03 | 60,975 | +1.38(+3.66%) |
Apr 19, 2017 | 37.41 | 37.88 | 37.37 | 37.65 | 38,172 | +0.32(+0.87%) |
Apr 18, 2017 | 37.45 | 37.61 | 36.97 | 37.33 | 29,763 | -0.04(-0.11%) |
Apr 17, 2017 | 36.92 | 37.49 | 36.84 | 37.37 | 17,066 | +0.49(+1.32%) |
Apr 13, 2017 | 37.09 | 37.13 | 36.80 | 36.88 | 46,573 | -0.49(-1.30%) |
Apr 12, 2017 | 37.77 | 37.86 | 37.09 | 37.37 | 27,873 | -0.61(-1.60%) |
Apr 11, 2017 | 37.05 | 38.06 | 37.05 | 37.98 | 14,992 | +0.85(+2.29%) |
Apr 10, 2017 | 37.73 | 37.98 | 36.97 | 37.13 | 20,411 | -0.73(-1.93%) |
Apr 07, 2017 | 37.73 | 38.10 | 37.41 | 37.86 | 33,562 | -0.16(-0.43%) |
Apr 06, 2017 | 37.21 | 38.18 | 36.92 | 38.02 | 31,623 | +0.85(+2.29%) |
Apr 05, 2017 | 37.86 | 38.54 | 37.17 | 37.17 | 40,537 | -0.53(-1.40%) |
Apr 04, 2017 | 37.82 | 38.14 | 37.41 | 37.69 | 40,949 | -0.36(-0.96%) |
Apr 03, 2017 | 38.50 | 38.79 | 37.65 | 38.06 | 51,219 | -0.40(-1.05%) |
Mar 31, 2017 | 39.11 | 39.15 | 38.42 | 38.46 | 50,468 | -0.81(-2.06%) |
Mar 30, 2017 | 37.90 | 39.27 | 37.90 | 39.27 | 26,346 | +1.26(+3.30%) |
Mar 29, 2017 | 37.65 | 38.06 | 37.65 | 38.02 | 30,701 | +0.04(+0.11%) |
Mar 28, 2017 | 37.21 | 38.06 | 37.21 | 37.98 | 32,144 | +0.49(+1.30%) |
Mar 27, 2017 | 37.01 | 37.57 | 36.52 | 37.49 | 21,170 | -0.16(-0.43%) |
Mar 24, 2017 | 37.45 | 37.73 | 37.17 | 37.65 | 43,247 | +0.24(+0.65%) |
Mar 23, 2017 | 37.13 | 37.65 | 37.05 | 37.41 | 28,267 | +0.69(+1.87%) |
Mar 22, 2017 | 37.13 | 37.49 | 36.24 | 36.72 | 37,332 | -0.65(-1.73%) |
Mar 21, 2017 | 38.54 | 38.87 | 36.84 | 37.37 | 85,931 | -1.09(-2.84%) |
Mar 20, 2017 | 38.46 | 38.54 | 38.10 | 38.46 | 32,923 | -0.08(-0.21%) |
Mar 17, 2017 | 37.65 | 38.71 | 37.57 | 38.54 | 74,426 | +0.73(+1.93%) |
Mar 16, 2017 | 37.90 | 38.18 | 37.61 | 37.82 | 26,331 | +0.12(+0.32%) |
Mar 15, 2017 | 37.25 | 37.86 | 37.25 | 37.69 | 71,335 | +0.40(+1.09%) |
Mar 14, 2017 | 37.49 | 37.49 | 37.13 | 37.29 | 52,410 | -0.32(-0.86%) |
Mar 13, 2017 | 37.82 | 38.18 | 37.57 | 37.61 | 25,133 | -0.32(-0.85%) |
Mar 10, 2017 | 38.38 | 38.58 | 37.73 | 37.94 | 33,636 | -0.12(-0.32%) |
Mar 09, 2017 | 38.14 | 38.34 | 37.82 | 38.06 | 28,680 | +0.00(+0.00%) |
Mar 08, 2017 | 39.07 | 39.07 | 37.98 | 38.06 | 29,972 | -0.73(-1.88%) |
Mar 07, 2017 | 38.42 | 38.95 | 38.18 | 38.79 | 27,449 | +0.32(+0.84%) |
Mar 06, 2017 | 38.26 | 38.54 | 37.69 | 38.46 | 38,340 | -0.08(-0.21%) |
Mar 03, 2017 | 38.54 | 38.67 | 38.06 | 38.54 | 20,204 | -0.08(-0.21%) |
Mar 02, 2017 | 38.54 | 38.95 | 38.30 | 38.63 | 42,299 | -0.32(-0.83%) |