Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 39.65 | 39.71 | 39.41 | 39.71 | 94,437 | +0.13(+0.32%) |
May 30, 2017 | 39.63 | 39.67 | 39.58 | 39.59 | 54,858 | -0.03(-0.07%) |
May 26, 2017 | 39.54 | 39.62 | 39.54 | 39.62 | 49,116 | +0.11(+0.27%) |
May 25, 2017 | 39.26 | 39.59 | 39.26 | 39.51 | 76,744 | +0.40(+1.01%) |
May 24, 2017 | 39.01 | 39.13 | 38.95 | 39.11 | 79,300 | +0.11(+0.29%) |
May 23, 2017 | 39.16 | 39.16 | 38.99 | 39.00 | 39,177 | -0.13(-0.34%) |
May 22, 2017 | 38.92 | 39.16 | 38.92 | 39.13 | 52,879 | +0.21(+0.55%) |
May 19, 2017 | 38.80 | 39.05 | 38.77 | 38.92 | 32,327 | +0.26(+0.67%) |
May 18, 2017 | 38.45 | 38.77 | 38.45 | 38.66 | 63,637 | +0.25(+0.65%) |
May 17, 2017 | 38.75 | 38.82 | 38.41 | 38.41 | 85,498 | -0.63(-1.62%) |
May 16, 2017 | 39.20 | 39.20 | 39.02 | 39.04 | 273,899 | -0.13(-0.34%) |
May 15, 2017 | 39.13 | 39.33 | 39.13 | 39.17 | 86,164 | +0.05(+0.13%) |
May 12, 2017 | 39.26 | 39.26 | 39.11 | 39.12 | 36,094 | -0.13(-0.34%) |
May 11, 2017 | 39.33 | 39.33 | 39.06 | 39.26 | 54,609 | -0.20(-0.50%) |
May 10, 2017 | 39.39 | 39.45 | 39.34 | 39.45 | 65,932 | -0.05(-0.14%) |
May 09, 2017 | 39.41 | 39.56 | 39.39 | 39.51 | 62,460 | +0.18(+0.47%) |
May 08, 2017 | 39.48 | 39.48 | 39.24 | 39.32 | 75,145 | -0.05(-0.13%) |
May 05, 2017 | 39.31 | 39.38 | 39.17 | 39.38 | 56,128 | +0.18(+0.47%) |
May 04, 2017 | 39.25 | 39.25 | 39.07 | 39.19 | 305,505 | +0.03(+0.07%) |
May 03, 2017 | 39.38 | 39.45 | 39.08 | 39.17 | 261,514 | -0.19(-0.48%) |
May 02, 2017 | 39.29 | 39.36 | 39.16 | 39.36 | 242,716 | +0.10(+0.25%) |
May 01, 2017 | 39.33 | 39.39 | 39.22 | 39.26 | 2,823,270 | +0.09(+0.24%) |
Apr 28, 2017 | 39.51 | 39.51 | 39.14 | 39.17 | 76,039 | -0.18(-0.47%) |
Apr 27, 2017 | 39.29 | 39.37 | 39.23 | 39.35 | 66,864 | +0.16(+0.40%) |
Apr 26, 2017 | 39.08 | 39.35 | 39.08 | 39.20 | 115,652 | +0.18(+0.47%) |
Apr 25, 2017 | 38.85 | 39.07 | 38.85 | 39.01 | 140,162 | +0.31(+0.79%) |
Apr 24, 2017 | 38.80 | 38.88 | 38.68 | 38.71 | 79,423 | +0.25(+0.64%) |
Apr 21, 2017 | 38.47 | 38.48 | 38.38 | 38.46 | 44,839 | -0.02(-0.06%) |
Apr 20, 2017 | 38.21 | 38.55 | 38.21 | 38.48 | 104,983 | +0.38(+1.00%) |
Apr 19, 2017 | 38.14 | 38.28 | 38.06 | 38.10 | 308,445 | +0.06(+0.15%) |
Apr 18, 2017 | 37.94 | 38.07 | 37.86 | 38.04 | 58,646 | -0.01(-0.04%) |
Apr 17, 2017 | 37.84 | 38.06 | 37.84 | 38.06 | 35,710 | +0.32(+0.84%) |
Apr 13, 2017 | 37.94 | 37.99 | 37.74 | 37.74 | 41,101 | -0.24(-0.64%) |
Apr 12, 2017 | 38.14 | 38.14 | 37.98 | 37.98 | 56,022 | -0.15(-0.40%) |
Apr 11, 2017 | 38.13 | 38.14 | 37.89 | 38.14 | 126,700 | +0.00(+0.01%) |
Apr 10, 2017 | 37.98 | 38.24 | 37.98 | 38.13 | 340,663 | +0.14(+0.36%) |
Apr 07, 2017 | 38.04 | 38.10 | 37.94 | 38.00 | 79,866 | -0.06(-0.16%) |
Apr 06, 2017 | 37.86 | 38.15 | 37.86 | 38.06 | 90,771 | +0.15(+0.40%) |
Apr 05, 2017 | 38.10 | 38.31 | 37.88 | 37.91 | 143,098 | -0.08(-0.21%) |
Apr 04, 2017 | 37.96 | 38.02 | 37.93 | 37.99 | 87,809 | -0.03(-0.07%) |
Apr 03, 2017 | 38.13 | 38.17 | 37.86 | 38.01 | 4,301,538 | -0.14(-0.35%) |
Mar 31, 2017 | 38.04 | 38.21 | 38.04 | 38.15 | 371,429 | +0.02(+0.06%) |
Mar 30, 2017 | 37.97 | 38.14 | 37.97 | 38.13 | 123,549 | +0.16(+0.43%) |
Mar 29, 2017 | 37.74 | 37.99 | 37.74 | 37.96 | 65,847 | +0.17(+0.46%) |
Mar 28, 2017 | 37.49 | 37.84 | 37.49 | 37.79 | 87,033 | +0.27(+0.72%) |
Mar 27, 2017 | 37.13 | 37.56 | 37.11 | 37.52 | 111,336 | +0.04(+0.11%) |
Mar 24, 2017 | 37.51 | 37.60 | 37.40 | 37.48 | 57,533 | +0.04(+0.10%) |
Mar 23, 2017 | 37.39 | 37.64 | 37.39 | 37.44 | 198,951 | +0.03(+0.08%) |
Mar 22, 2017 | 37.26 | 37.44 | 37.18 | 37.41 | 130,636 | +0.14(+0.39%) |
Mar 21, 2017 | 37.81 | 37.81 | 37.25 | 37.27 | 183,903 | -0.44(-1.18%) |
Mar 20, 2017 | 37.86 | 37.86 | 37.67 | 37.71 | 70,040 | -0.13(-0.35%) |
Mar 17, 2017 | 37.90 | 37.90 | 37.78 | 37.85 | 41,772 | +0.04(+0.11%) |
Mar 16, 2017 | 37.82 | 37.87 | 37.75 | 37.81 | 224,957 | +0.01(+0.03%) |
Mar 15, 2017 | 37.57 | 37.84 | 37.56 | 37.79 | 98,421 | +0.23(+0.61%) |
Mar 14, 2017 | 37.56 | 37.58 | 37.46 | 37.56 | 57,891 | -0.06(-0.15%) |
Mar 13, 2017 | 37.60 | 37.65 | 37.58 | 37.62 | 185,720 | +0.01(+0.04%) |
Mar 10, 2017 | 37.69 | 37.69 | 37.52 | 37.60 | 76,478 | +0.05(+0.14%) |
Mar 09, 2017 | 37.58 | 37.65 | 37.45 | 37.55 | 69,097 | -0.03(-0.08%) |
Mar 08, 2017 | 37.49 | 37.66 | 37.49 | 37.58 | 95,737 | +0.10(+0.27%) |
Mar 07, 2017 | 37.57 | 37.64 | 37.46 | 37.48 | 126,971 | -0.16(-0.42%) |
Mar 06, 2017 | 37.75 | 37.75 | 37.52 | 37.64 | 461,061 | -0.13(-0.34%) |
Mar 03, 2017 | 37.81 | 37.85 | 37.66 | 37.77 | 274,626 | -0.09(-0.25%) |
Mar 02, 2017 | 37.93 | 37.97 | 37.85 | 37.86 | 135,265 | -0.12(-0.31%) |