Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 38.55 | 39.16 | 38.33 | 39.11 | 1,139,677 | +0.62(+1.61%) |
May 30, 2017 | 38.50 | 38.66 | 38.28 | 38.49 | 2,752,715 | -0.16(-0.41%) |
May 29, 2017 | 38.50 | 38.71 | 38.32 | 38.65 | 93,403 | +0.18(+0.47%) |
May 26, 2017 | 38.16 | 38.67 | 38.10 | 38.47 | 423,070 | +0.23(+0.60%) |
May 25, 2017 | 37.68 | 38.40 | 37.68 | 38.24 | 390,313 | +0.71(+1.89%) |
May 24, 2017 | 37.87 | 37.94 | 37.07 | 37.53 | 342,523 | -0.32(-0.85%) |
May 23, 2017 | 37.79 | 38.06 | 37.66 | 37.85 | 487,816 | +0.32(+0.85%) |
May 19, 2017 | 37.14 | 37.71 | 36.98 | 37.53 | 531,186 | +0.34(+0.91%) |
May 18, 2017 | 37.12 | 37.38 | 36.83 | 37.19 | 486,751 | +0.11(+0.30%) |
May 17, 2017 | 37.52 | 37.66 | 36.95 | 37.08 | 750,207 | -0.65(-1.72%) |
May 16, 2017 | 38.71 | 38.77 | 37.61 | 37.73 | 647,687 | -0.99(-2.56%) |
May 15, 2017 | 38.50 | 39.06 | 38.42 | 38.72 | 967,286 | +0.40(+1.04%) |
May 12, 2017 | 39.00 | 39.18 | 38.28 | 38.32 | 949,073 | -0.75(-1.92%) |
May 11, 2017 | 39.44 | 39.57 | 38.81 | 39.07 | 637,714 | -0.46(-1.16%) |
May 10, 2017 | 39.07 | 39.73 | 38.91 | 39.53 | 1,016,079 | +0.33(+0.84%) |
May 09, 2017 | 39.06 | 39.45 | 38.93 | 39.20 | 635,130 | +0.08(+0.20%) |
May 08, 2017 | 39.22 | 39.49 | 39.08 | 39.12 | 495,674 | -0.06(-0.15%) |
May 05, 2017 | 39.20 | 39.35 | 38.97 | 39.18 | 453,567 | -0.06(-0.15%) |
May 04, 2017 | 39.00 | 40.15 | 38.48 | 39.24 | 1,532,573 | +1.38(+3.65%) |
May 03, 2017 | 38.70 | 38.82 | 37.78 | 37.86 | 975,704 | -0.83(-2.15%) |
May 02, 2017 | 38.51 | 38.80 | 38.51 | 38.69 | 484,941 | +0.23(+0.60%) |
May 01, 2017 | 38.35 | 38.88 | 38.17 | 38.46 | 433,911 | +0.19(+0.50%) |
Apr 28, 2017 | 38.10 | 38.40 | 37.87 | 38.27 | 397,572 | -0.02(-0.05%) |
Apr 27, 2017 | 37.79 | 38.29 | 37.60 | 38.29 | 669,407 | +0.53(+1.40%) |
Apr 26, 2017 | 37.80 | 38.06 | 37.59 | 37.76 | 594,601 | -0.03(-0.08%) |
Apr 25, 2017 | 38.26 | 37.78 | 37.79 | 451,070 | -0.02(-0.05%) | |
Apr 24, 2017 | 37.59 | 38.05 | 37.48 | 37.81 | 567,324 | +0.43(+1.15%) |
Apr 21, 2017 | 37.39 | 37.71 | 37.23 | 37.38 | 578,243 | -0.04(-0.11%) |
Apr 20, 2017 | 37.06 | 37.70 | 37.05 | 37.42 | 2,928,836 | +0.37(+1.00%) |
Apr 19, 2017 | 36.94 | 37.11 | 36.87 | 37.05 | 505,937 | +0.14(+0.38%) |
Apr 18, 2017 | 36.60 | 36.92 | 36.50 | 36.91 | 557,602 | +0.31(+0.85%) |
Apr 17, 2017 | 36.01 | 36.74 | 36.01 | 36.60 | 465,129 | +0.60(+1.67%) |
Apr 13, 2017 | 35.80 | 36.08 | 35.80 | 36.00 | 556,076 | +0.20(+0.56%) |
Apr 12, 2017 | 36.01 | 36.27 | 35.74 | 35.80 | 670,954 | -0.30(-0.83%) |
Apr 11, 2017 | 35.58 | 36.12 | 35.58 | 36.10 | 548,695 | +0.41(+1.15%) |
Apr 10, 2017 | 35.27 | 35.89 | 35.25 | 35.69 | 385,846 | +0.22(+0.62%) |
Apr 07, 2017 | 35.52 | 35.71 | 35.21 | 35.47 | 2,431,792 | -0.06(-0.17%) |
Apr 06, 2017 | 35.49 | 35.93 | 35.43 | 35.53 | 2,420,396 | +0.13(+0.37%) |
Apr 05, 2017 | 35.00 | 35.88 | 35.00 | 35.40 | 2,107,838 | +0.38(+1.09%) |
Apr 04, 2017 | 35.45 | 35.51 | 34.98 | 35.02 | 1,670,088 | -0.46(-1.30%) |
Apr 03, 2017 | 36.11 | 36.35 | 35.38 | 35.48 | 1,716,272 | -0.45(-1.25%) |
Mar 31, 2017 | 35.42 | 36.16 | 35.42 | 35.93 | 1,558,943 | +0.19(+0.53%) |
Mar 30, 2017 | 35.62 | 35.96 | 35.62 | 35.74 | 1,384,398 | +0.01(+0.03%) |
Mar 29, 2017 | 35.46 | 35.97 | 35.35 | 35.73 | 1,483,346 | +0.19(+0.53%) |
Mar 28, 2017 | 35.11 | 35.63 | 35.07 | 35.54 | 1,599,255 | +0.30(+0.85%) |
Mar 27, 2017 | 34.81 | 35.27 | 34.59 | 35.24 | 1,457,163 | +0.25(+0.71%) |
Mar 24, 2017 | 34.45 | 35.19 | 34.43 | 34.99 | 1,571,000 | +0.54(+1.57%) |
Mar 23, 2017 | 34.09 | 34.77 | 34.09 | 34.45 | 1,447,547 | +0.36(+1.06%) |
Mar 22, 2017 | 34.34 | 34.36 | 33.86 | 34.09 | 1,740,646 | -0.31(-0.90%) |
Mar 21, 2017 | 35.06 | 35.06 | 34.17 | 34.40 | 1,368,752 | -0.66(-1.88%) |
Mar 20, 2017 | 35.23 | 35.32 | 35.00 | 35.06 | 1,555,415 | -0.12(-0.34%) |
Mar 17, 2017 | 35.20 | 35.33 | 34.95 | 35.18 | 2,081,409 | +0.01(+0.03%) |
Mar 16, 2017 | 35.26 | 35.30 | 35.11 | 35.17 | 570,514 | -0.03(-0.09%) |
Mar 15, 2017 | 34.95 | 35.27 | 34.89 | 35.20 | 581,127 | +0.27(+0.77%) |
Mar 14, 2017 | 34.38 | 34.96 | 34.38 | 34.93 | 729,295 | +0.58(+1.69%) |
Mar 13, 2017 | 34.62 | 34.68 | 34.32 | 34.35 | 3,678,973 | -0.22(-0.64%) |
Mar 10, 2017 | 34.61 | 34.76 | 34.43 | 34.57 | 459,123 | +0.14(+0.41%) |
Mar 09, 2017 | 34.48 | 34.76 | 34.32 | 34.43 | 500,261 | +0.12(+0.35%) |
Mar 08, 2017 | 34.40 | 34.62 | 34.28 | 34.31 | 582,868 | -0.09(-0.26%) |
Mar 07, 2017 | 34.61 | 34.70 | 34.38 | 34.40 | 549,627 | -0.24(-0.69%) |
Mar 06, 2017 | 34.65 | 34.69 | 34.40 | 34.64 | 348,005 | +0.06(+0.17%) |
Mar 03, 2017 | 34.58 | 34.67 | 34.27 | 34.58 | 673,593 | +0.04(+0.12%) |
Mar 02, 2017 | 34.79 | 34.87 | 34.49 | 34.54 | 794,503 | -0.17(-0.49%) |