Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 39.44 | 39.51 | 39.30 | 39.46 | 475,866 | +0.02(+0.06%) |
May 30, 2017 | 39.49 | 39.55 | 39.43 | 39.43 | 301,206 | -0.06(-0.14%) |
May 26, 2017 | 39.53 | 39.54 | 39.43 | 39.49 | 289,721 | -0.01(-0.02%) |
May 25, 2017 | 39.43 | 39.54 | 39.35 | 39.50 | 443,355 | +0.15(+0.39%) |
May 24, 2017 | 39.31 | 39.43 | 39.27 | 39.35 | 779,202 | +0.06(+0.16%) |
May 23, 2017 | 39.39 | 39.45 | 39.23 | 39.28 | 662,760 | -0.10(-0.24%) |
May 22, 2017 | 39.27 | 39.39 | 39.26 | 39.38 | 565,591 | +0.19(+0.49%) |
May 19, 2017 | 38.95 | 39.28 | 38.95 | 39.19 | 734,427 | +0.25(+0.64%) |
May 18, 2017 | 38.78 | 39.01 | 38.65 | 38.94 | 609,597 | +0.13(+0.33%) |
May 17, 2017 | 39.26 | 39.39 | 38.80 | 38.81 | 882,375 | -0.64(-1.63%) |
May 16, 2017 | 39.25 | 39.45 | 39.25 | 39.45 | 497,221 | +0.18(+0.45%) |
May 15, 2017 | 39.19 | 39.32 | 39.08 | 39.27 | 591,539 | +0.12(+0.31%) |
May 12, 2017 | 39.08 | 39.18 | 39.07 | 39.15 | 515,234 | +0.04(+0.10%) |
May 11, 2017 | 39.15 | 39.17 | 38.94 | 39.11 | 513,509 | -0.04(-0.10%) |
May 10, 2017 | 39.17 | 39.17 | 39.02 | 39.15 | 724,910 | +0.03(+0.08%) |
May 09, 2017 | 39.07 | 39.16 | 39.05 | 39.12 | 1,142,599 | +0.07(+0.19%) |
May 08, 2017 | 39.08 | 39.13 | 38.95 | 39.05 | 376,567 | -0.08(-0.21%) |
May 05, 2017 | 38.98 | 39.15 | 38.90 | 39.13 | 704,438 | +0.25(+0.64%) |
May 04, 2017 | 39.06 | 39.11 | 38.82 | 38.88 | 480,291 | -0.16(-0.41%) |
May 03, 2017 | 39.18 | 39.26 | 38.97 | 39.04 | 823,163 | -0.14(-0.35%) |
May 02, 2017 | 39.36 | 39.37 | 39.10 | 39.18 | 1,945,231 | -0.10(-0.27%) |
May 01, 2017 | 39.16 | 39.31 | 39.13 | 39.28 | 513,697 | +0.18(+0.45%) |
Apr 28, 2017 | 39.26 | 39.29 | 39.06 | 39.10 | 816,357 | -0.09(-0.23%) |
Apr 27, 2017 | 39.07 | 39.20 | 39.06 | 39.19 | 584,371 | +0.14(+0.35%) |
Apr 26, 2017 | 39.06 | 39.17 | 39.00 | 39.06 | 648,527 | -0.03(-0.08%) |
Apr 25, 2017 | 38.94 | 39.10 | 38.89 | 39.09 | 607,035 | +0.25(+0.64%) |
Apr 24, 2017 | 38.89 | 38.90 | 38.79 | 38.84 | 373,664 | +0.22(+0.58%) |
Apr 21, 2017 | 38.66 | 38.66 | 38.56 | 38.62 | 431,400 | -0.02(-0.06%) |
Apr 20, 2017 | 38.59 | 38.68 | 38.41 | 38.64 | 538,125 | +0.17(+0.44%) |
Apr 19, 2017 | 38.51 | 38.65 | 38.43 | 38.47 | 906,975 | +0.04(+0.10%) |
Apr 18, 2017 | 38.37 | 38.47 | 38.31 | 38.43 | 900,030 | -0.03(-0.08%) |
Apr 17, 2017 | 38.36 | 38.48 | 38.29 | 38.46 | 456,778 | +0.22(+0.57%) |
Apr 13, 2017 | 38.46 | 38.50 | 38.25 | 38.25 | 619,248 | -0.14(-0.36%) |
Apr 12, 2017 | 38.57 | 38.60 | 38.38 | 38.38 | 2,030,647 | -0.18(-0.48%) |
Apr 11, 2017 | 38.73 | 38.73 | 38.35 | 38.57 | 1,032,754 | -0.10(-0.25%) |
Apr 10, 2017 | 38.57 | 38.73 | 38.55 | 38.66 | 738,940 | +0.16(+0.42%) |
Apr 07, 2017 | 38.41 | 38.53 | 38.32 | 38.50 | 367,402 | +0.07(+0.19%) |
Apr 06, 2017 | 38.21 | 38.47 | 38.21 | 38.43 | 530,595 | +0.14(+0.36%) |
Apr 05, 2017 | 38.55 | 38.69 | 38.28 | 38.29 | 1,795,123 | -0.14(-0.38%) |
Apr 04, 2017 | 38.45 | 38.47 | 38.39 | 38.44 | 506,561 | +0.01(+0.02%) |
Apr 03, 2017 | 38.44 | 38.54 | 38.29 | 38.43 | 1,428,460 | -0.02(-0.06%) |
Mar 31, 2017 | 38.40 | 38.51 | 38.37 | 38.45 | 1,073,700 | +0.02(+0.04%) |
Mar 30, 2017 | 38.37 | 38.46 | 38.36 | 38.44 | 507,118 | +0.08(+0.21%) |
Mar 29, 2017 | 38.19 | 38.36 | 38.17 | 38.36 | 2,415,954 | +0.13(+0.33%) |
Mar 28, 2017 | 38.09 | 38.28 | 37.99 | 38.23 | 1,057,634 | +0.18(+0.46%) |
Mar 27, 2017 | 37.88 | 38.10 | 37.79 | 38.05 | 922,838 | +0.06(+0.15%) |
Mar 24, 2017 | 37.91 | 38.12 | 37.91 | 38.00 | 396,204 | +0.13(+0.34%) |
Mar 23, 2017 | 37.83 | 38.00 | 37.83 | 37.87 | 382,914 | +0.02(+0.04%) |
Mar 22, 2017 | 37.73 | 37.87 | 37.69 | 37.85 | 842,981 | +0.12(+0.32%) |
Mar 21, 2017 | 38.17 | 38.21 | 37.70 | 37.73 | 540,398 | -0.38(-1.01%) |
Mar 20, 2017 | 38.09 | 38.18 | 38.00 | 38.12 | 346,631 | +0.01(+0.02%) |
Mar 17, 2017 | 38.17 | 38.19 | 38.09 | 38.11 | 977,645 | +0.00(+0.00%) |
Mar 16, 2017 | 38.07 | 38.19 | 38.01 | 38.11 | 652,512 | +0.06(+0.15%) |
Mar 15, 2017 | 37.83 | 38.07 | 37.81 | 38.05 | 752,365 | +0.20(+0.53%) |
Mar 14, 2017 | 37.95 | 37.95 | 37.69 | 37.85 | 346,157 | -0.09(-0.23%) |
Mar 13, 2017 | 37.85 | 37.97 | 37.85 | 37.94 | 354,977 | +0.10(+0.27%) |
Mar 10, 2017 | 37.85 | 37.89 | 37.72 | 37.84 | 1,377,626 | +0.12(+0.32%) |
Mar 09, 2017 | 37.83 | 37.87 | 37.60 | 37.72 | 722,136 | -0.13(-0.34%) |
Mar 08, 2017 | 37.97 | 38.03 | 37.79 | 37.85 | 439,055 | -0.07(-0.19%) |
Mar 07, 2017 | 37.92 | 38.05 | 37.88 | 37.92 | 381,998 | +0.01(+0.02%) |
Mar 06, 2017 | 37.97 | 37.97 | 37.82 | 37.91 | 811,884 | -0.14(-0.36%) |
Mar 03, 2017 | 38.00 | 38.14 | 37.96 | 38.05 | 855,274 | +0.02(+0.04%) |
Mar 02, 2017 | 38.21 | 38.21 | 38.00 | 38.03 | 764,752 | -0.16(-0.42%) |