Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 39.94 | 40.15 | 39.72 | 39.85 | 102,219 | -0.09(-0.22%) |
May 30, 2017 | 39.51 | 40.11 | 39.51 | 39.94 | 193,109 | +0.47(+1.20%) |
May 26, 2017 | 39.25 | 39.55 | 39.14 | 39.46 | 91,453 | +0.17(+0.44%) |
May 25, 2017 | 39.16 | 39.46 | 38.95 | 39.29 | 153,594 | +0.17(+0.44%) |
May 24, 2017 | 39.08 | 39.42 | 38.82 | 39.12 | 149,921 | +0.04(+0.11%) |
May 23, 2017 | 38.95 | 39.12 | 38.56 | 39.08 | 171,801 | +0.09(+0.22%) |
May 22, 2017 | 38.90 | 39.38 | 38.90 | 38.99 | 356,828 | +0.17(+0.44%) |
May 19, 2017 | 38.60 | 39.16 | 38.56 | 38.82 | 142,582 | +0.30(+0.78%) |
May 18, 2017 | 38.56 | 38.82 | 38.47 | 38.52 | 326,262 | -0.09(-0.22%) |
May 17, 2017 | 38.73 | 38.82 | 38.47 | 38.60 | 265,053 | -0.43(-1.10%) |
May 16, 2017 | 39.25 | 39.29 | 38.69 | 39.03 | 292,290 | -0.04(-0.11%) |
May 15, 2017 | 39.03 | 39.22 | 38.69 | 39.08 | 555,414 | +0.39(+1.00%) |
May 12, 2017 | 38.73 | 38.86 | 38.43 | 38.69 | 199,200 | +0.09(+0.22%) |
May 11, 2017 | 38.69 | 38.86 | 38.45 | 38.60 | 287,092 | -0.04(-0.11%) |
May 10, 2017 | 38.65 | 38.95 | 38.47 | 38.65 | 322,359 | -0.04(-0.11%) |
May 09, 2017 | 38.73 | 39.03 | 38.43 | 38.69 | 570,249 | +0.00(+0.00%) |
May 08, 2017 | 38.86 | 39.08 | 38.39 | 38.69 | 214,873 | -0.13(-0.33%) |
May 05, 2017 | 38.65 | 38.90 | 38.35 | 38.82 | 253,796 | +0.26(+0.67%) |
May 04, 2017 | 39.16 | 39.16 | 38.47 | 38.56 | 434,283 | -0.42(-1.08%) |
May 03, 2017 | 39.32 | 39.57 | 38.94 | 38.98 | 301,496 | -0.17(-0.43%) |
May 02, 2017 | 39.66 | 39.70 | 38.94 | 39.15 | 347,359 | -0.38(-0.96%) |
May 01, 2017 | 39.57 | 39.74 | 39.19 | 39.53 | 421,449 | -0.25(-0.64%) |
Apr 28, 2017 | 39.74 | 39.96 | 39.53 | 39.79 | 143,424 | +0.21(+0.53%) |
Apr 27, 2017 | 39.49 | 40.00 | 39.24 | 39.57 | 273,317 | +0.17(+0.43%) |
Apr 26, 2017 | 39.41 | 39.53 | 39.19 | 39.41 | 347,046 | +0.00(+0.00%) |
Apr 25, 2017 | 39.87 | 39.91 | 39.32 | 39.41 | 278,647 | -0.34(-0.85%) |
Apr 24, 2017 | 40.04 | 40.17 | 39.70 | 39.74 | 321,994 | -0.13(-0.32%) |
Apr 21, 2017 | 39.45 | 39.96 | 39.24 | 39.87 | 405,172 | +0.13(+0.32%) |
Apr 20, 2017 | 39.57 | 39.87 | 39.53 | 39.74 | 273,564 | +0.21(+0.54%) |
Apr 19, 2017 | 39.15 | 39.74 | 38.85 | 39.53 | 289,347 | +0.63(+1.63%) |
Apr 18, 2017 | 38.94 | 39.07 | 38.43 | 38.90 | 184,842 | -0.13(-0.33%) |
Apr 17, 2017 | 38.52 | 39.11 | 38.43 | 39.02 | 137,438 | +0.51(+1.32%) |
Apr 13, 2017 | 38.94 | 39.02 | 38.39 | 38.52 | 131,131 | -0.47(-1.19%) |
Apr 12, 2017 | 39.49 | 39.53 | 38.83 | 38.98 | 246,234 | -0.59(-1.50%) |
Apr 11, 2017 | 39.19 | 39.66 | 39.07 | 39.57 | 201,214 | +0.34(+0.86%) |
Apr 10, 2017 | 39.15 | 39.45 | 39.09 | 39.24 | 188,398 | +0.08(+0.22%) |
Apr 07, 2017 | 39.02 | 39.36 | 38.94 | 39.15 | 181,066 | +0.08(+0.22%) |
Apr 06, 2017 | 38.98 | 39.32 | 38.73 | 39.07 | 456,572 | +0.13(+0.33%) |
Apr 05, 2017 | 38.85 | 39.07 | 38.60 | 38.94 | 358,566 | +0.38(+0.99%) |
Apr 04, 2017 | 38.26 | 38.81 | 38.22 | 38.56 | 593,847 | +0.13(+0.33%) |
Apr 03, 2017 | 38.35 | 38.56 | 37.88 | 38.43 | 248,888 | +0.08(+0.22%) |
Mar 31, 2017 | 38.18 | 38.60 | 38.14 | 38.35 | 276,806 | +0.08(+0.22%) |
Mar 30, 2017 | 38.09 | 38.30 | 37.84 | 38.26 | 216,996 | +0.21(+0.56%) |
Mar 29, 2017 | 38.05 | 38.16 | 37.50 | 38.05 | 241,505 | -0.13(-0.33%) |
Mar 28, 2017 | 38.64 | 38.64 | 38.01 | 38.18 | 574,146 | -0.42(-1.10%) |
Mar 27, 2017 | 37.50 | 38.64 | 37.50 | 38.60 | 226,925 | +0.59(+1.56%) |
Mar 24, 2017 | 38.18 | 38.35 | 37.71 | 38.01 | 176,866 | -0.13(-0.33%) |
Mar 23, 2017 | 37.54 | 38.69 | 37.50 | 38.14 | 270,590 | +0.68(+1.81%) |
Mar 22, 2017 | 37.25 | 37.71 | 37.25 | 37.46 | 145,822 | +0.00(+0.00%) |
Mar 21, 2017 | 38.30 | 38.35 | 37.37 | 37.46 | 241,848 | -0.68(-1.78%) |
Mar 20, 2017 | 38.43 | 38.43 | 38.09 | 38.14 | 108,056 | -0.25(-0.66%) |
Mar 17, 2017 | 38.35 | 38.54 | 38.05 | 38.39 | 201,897 | -0.17(-0.44%) |
Mar 16, 2017 | 38.60 | 38.64 | 38.05 | 38.56 | 254,773 | +0.55(+1.45%) |
Mar 15, 2017 | 37.67 | 38.09 | 37.55 | 38.01 | 212,446 | +0.63(+1.70%) |
Mar 14, 2017 | 37.37 | 37.67 | 37.12 | 37.37 | 143,428 | -0.30(-0.79%) |
Mar 13, 2017 | 37.59 | 37.75 | 37.29 | 37.67 | 176,359 | +0.08(+0.23%) |
Mar 10, 2017 | 37.42 | 37.67 | 37.37 | 37.59 | 163,952 | +0.13(+0.34%) |
Mar 09, 2017 | 37.84 | 37.86 | 37.16 | 37.46 | 216,245 | -0.21(-0.56%) |
Mar 08, 2017 | 38.05 | 38.30 | 37.54 | 37.67 | 200,463 | -0.30(-0.78%) |
Mar 07, 2017 | 37.67 | 38.22 | 37.50 | 37.97 | 262,600 | +0.30(+0.79%) |
Mar 06, 2017 | 37.92 | 38.01 | 37.33 | 37.67 | 298,278 | -0.30(-0.78%) |
Mar 03, 2017 | 38.14 | 38.22 | 37.67 | 37.97 | 122,625 | -0.04(-0.11%) |
Mar 02, 2017 | 37.88 | 38.26 | 37.80 | 38.01 | 204,525 | -0.04(-0.11%) |