Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 40.63 | 40.85 | 40.41 | 40.57 | 198,531 | -0.02(-0.05%) |
May 30, 2017 | 40.34 | 40.75 | 39.94 | 40.59 | 349,631 | +0.37(+0.92%) |
May 26, 2017 | 39.75 | 40.25 | 39.75 | 40.22 | 337,205 | +0.42(+1.06%) |
May 25, 2017 | 39.48 | 39.80 | 39.26 | 39.80 | 320,001 | +1.69(+4.43%) |
May 24, 2017 | 38.23 | 38.44 | 37.95 | 38.11 | 90,243 | -0.23(-0.60%) |
May 23, 2017 | 38.86 | 38.86 | 38.27 | 38.34 | 171,387 | -0.35(-0.90%) |
May 22, 2017 | 38.50 | 38.70 | 38.16 | 38.69 | 182,023 | +0.66(+1.72%) |
May 19, 2017 | 37.77 | 38.15 | 37.53 | 38.03 | 214,714 | +0.50(+1.33%) |
May 18, 2017 | 36.99 | 37.62 | 36.77 | 37.53 | 197,465 | -0.12(-0.33%) |
May 17, 2017 | 37.95 | 38.28 | 37.63 | 37.66 | 143,472 | -0.32(-0.84%) |
May 16, 2017 | 38.04 | 38.04 | 37.74 | 37.98 | 130,837 | +0.49(+1.31%) |
May 15, 2017 | 37.53 | 37.56 | 37.40 | 37.49 | 126,389 | -0.71(-1.86%) |
May 12, 2017 | 38.07 | 38.34 | 38.07 | 38.20 | 78,043 | -0.83(-2.13%) |
May 11, 2017 | 38.76 | 39.03 | 38.62 | 39.03 | 208,795 | +0.78(+2.04%) |
May 10, 2017 | 38.00 | 38.38 | 37.95 | 38.25 | 275,812 | +0.42(+1.11%) |
May 09, 2017 | 37.68 | 38.00 | 37.68 | 37.83 | 127,896 | -0.21(-0.55%) |
May 08, 2017 | 38.30 | 38.30 | 37.90 | 38.04 | 126,555 | +0.68(+1.81%) |
May 05, 2017 | 37.04 | 37.38 | 36.99 | 37.37 | 68,681 | +0.25(+0.66%) |
May 04, 2017 | 37.06 | 37.29 | 36.71 | 37.12 | 176,279 | +0.08(+0.22%) |
May 03, 2017 | 37.80 | 37.97 | 36.81 | 37.04 | 299,064 | -0.93(-2.45%) |
May 02, 2017 | 38.00 | 38.00 | 37.68 | 37.97 | 196,507 | +0.00(+0.00%) |
May 01, 2017 | 37.92 | 38.00 | 37.67 | 37.97 | 85,694 | +0.05(+0.13%) |
Apr 28, 2017 | 37.92 | 37.97 | 37.76 | 37.92 | 175,810 | +0.16(+0.42%) |
Apr 27, 2017 | 37.69 | 37.80 | 37.65 | 37.76 | 275,807 | +0.28(+0.75%) |
Apr 26, 2017 | 37.48 | 37.59 | 37.43 | 37.48 | 96,741 | -0.38(-1.00%) |
Apr 25, 2017 | 37.73 | 37.90 | 37.73 | 37.86 | 231,561 | +0.44(+1.18%) |
Apr 24, 2017 | 37.29 | 37.45 | 37.25 | 37.42 | 190,099 | +0.31(+0.84%) |
Apr 21, 2017 | 37.02 | 37.14 | 37.00 | 37.11 | 170,152 | +0.16(+0.43%) |
Apr 20, 2017 | 36.80 | 37.13 | 36.74 | 36.95 | 246,301 | +0.96(+2.67%) |
Apr 19, 2017 | 36.15 | 36.20 | 35.94 | 35.99 | 192,362 | +0.58(+1.64%) |
Apr 18, 2017 | 35.27 | 35.45 | 35.23 | 35.41 | 227,500 | +0.23(+0.67%) |
Apr 17, 2017 | 35.01 | 35.20 | 35.01 | 35.17 | 130,001 | -0.24(-0.68%) |
Apr 13, 2017 | 35.43 | 35.50 | 35.38 | 35.41 | 28,663 | -0.30(-0.85%) |
Apr 12, 2017 | 35.69 | 35.74 | 35.55 | 35.72 | 40,155 | -0.53(-1.46%) |
Apr 11, 2017 | 36.12 | 36.28 | 36.10 | 36.25 | 35,548 | +0.24(+0.67%) |
Apr 10, 2017 | 35.87 | 36.14 | 35.87 | 36.01 | 57,215 | -0.11(-0.30%) |
Apr 07, 2017 | 36.15 | 36.29 | 36.11 | 36.12 | 40,781 | +0.38(+1.06%) |
Apr 06, 2017 | 35.81 | 35.89 | 35.68 | 35.74 | 85,742 | -0.12(-0.33%) |
Apr 05, 2017 | 35.89 | 36.04 | 35.82 | 35.86 | 58,787 | +0.73(+2.08%) |
Apr 04, 2017 | 35.12 | 35.30 | 35.03 | 35.13 | 54,478 | -0.46(-1.29%) |
Apr 03, 2017 | 35.47 | 35.60 | 35.30 | 35.59 | 30,449 | +0.08(+0.23%) |
Mar 31, 2017 | 35.40 | 35.54 | 35.14 | 35.51 | 37,020 | -0.21(-0.59%) |
Mar 30, 2017 | 35.81 | 35.81 | 35.66 | 35.72 | 28,207 | -0.45(-1.24%) |
Mar 29, 2017 | 35.82 | 36.20 | 35.67 | 36.17 | 76,973 | +0.33(+0.92%) |
Mar 28, 2017 | 35.50 | 35.87 | 35.50 | 35.84 | 37,119 | +0.13(+0.36%) |
Mar 27, 2017 | 35.40 | 35.72 | 35.35 | 35.71 | 33,817 | -0.27(-0.74%) |
Mar 24, 2017 | 35.71 | 36.00 | 35.64 | 35.98 | 55,196 | -0.09(-0.26%) |
Mar 23, 2017 | 36.10 | 36.12 | 35.97 | 36.07 | 117,980 | -0.06(-0.17%) |
Mar 22, 2017 | 36.10 | 36.22 | 36.03 | 36.13 | 36,077 | -0.09(-0.25%) |
Mar 21, 2017 | 36.43 | 37.01 | 36.19 | 36.22 | 62,497 | -0.90(-2.41%) |
Mar 20, 2017 | 37.21 | 37.30 | 37.08 | 37.12 | 53,308 | -0.05(-0.13%) |
Mar 17, 2017 | 37.44 | 37.52 | 37.10 | 37.16 | 74,775 | -0.21(-0.56%) |
Mar 16, 2017 | 37.37 | 37.58 | 37.33 | 37.38 | 166,491 | +0.58(+1.56%) |
Mar 15, 2017 | 36.35 | 36.84 | 36.35 | 36.80 | 28,275 | +0.26(+0.71%) |
Mar 14, 2017 | 36.59 | 36.74 | 36.45 | 36.54 | 35,377 | -0.18(-0.48%) |
Mar 13, 2017 | 36.50 | 36.95 | 36.47 | 36.72 | 69,642 | +0.46(+1.27%) |
Mar 10, 2017 | 36.15 | 36.31 | 35.90 | 36.26 | 185,426 | +0.14(+0.37%) |
Mar 09, 2017 | 36.59 | 36.59 | 36.10 | 36.12 | 275,025 | -0.85(-2.30%) |
Mar 08, 2017 | 37.15 | 37.15 | 36.84 | 36.97 | 67,697 | +0.03(+0.08%) |
Mar 07, 2017 | 37.20 | 37.45 | 36.93 | 36.94 | 76,725 | -0.05(-0.14%) |
Mar 06, 2017 | 37.17 | 37.17 | 36.90 | 36.99 | 60,060 | -0.09(-0.24%) |
Mar 03, 2017 | 36.70 | 37.15 | 36.69 | 37.08 | 49,874 | -0.31(-0.83%) |
Mar 02, 2017 | 37.36 | 37.75 | 37.26 | 37.39 | 51,068 | -0.82(-2.15%) |