Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 39.92 | 39.92 | 38.31 | 39.38 | 26,369 | -0.31(-0.78%) |
May 30, 2017 | 39.00 | 39.96 | 38.96 | 39.70 | 17,822 | +0.04(+0.09%) |
May 26, 2017 | 39.93 | 39.98 | 39.66 | 39.66 | 3,451 | -0.58(-1.45%) |
May 25, 2017 | 41.28 | 41.28 | 40.01 | 40.24 | 20,285 | -0.49(-1.20%) |
May 24, 2017 | 40.22 | 40.73 | 39.19 | 40.73 | 7,530 | +0.56(+1.41%) |
May 23, 2017 | 42.10 | 42.71 | 40.12 | 40.16 | 17,894 | -1.49(-3.58%) |
May 22, 2017 | 41.52 | 41.68 | 41.25 | 41.65 | 13,561 | +0.42(+1.02%) |
May 19, 2017 | 39.73 | 41.37 | 39.69 | 41.24 | 25,754 | +1.78(+4.52%) |
May 18, 2017 | 37.90 | 39.45 | 37.85 | 39.45 | 2,487 | +0.69(+1.78%) |
May 17, 2017 | 40.11 | 40.31 | 38.76 | 38.76 | 26,702 | -2.37(-5.75%) |
May 16, 2017 | 40.71 | 41.13 | 40.32 | 41.13 | 25,411 | +0.71(+1.76%) |
May 15, 2017 | 39.79 | 40.71 | 39.79 | 40.42 | 18,545 | +1.21(+3.08%) |
May 12, 2017 | 39.41 | 39.44 | 39.08 | 39.21 | 8,327 | -0.57(-1.43%) |
May 11, 2017 | 39.44 | 39.78 | 38.93 | 39.78 | 1,216 | -0.23(-0.59%) |
May 10, 2017 | 39.30 | 40.16 | 39.30 | 40.01 | 11,226 | +0.11(+0.28%) |
May 09, 2017 | 37.88 | 39.99 | 37.88 | 39.90 | 4,240 | +1.67(+4.36%) |
May 08, 2017 | 38.89 | 38.89 | 38.24 | 38.24 | 2,670 | -0.34(-0.88%) |
May 05, 2017 | 38.48 | 38.62 | 38.24 | 38.58 | 3,272 | +0.29(+0.76%) |
May 04, 2017 | 37.38 | 38.28 | 37.36 | 38.28 | 2,817 | +0.23(+0.61%) |
May 03, 2017 | 38.01 | 38.08 | 37.54 | 38.05 | 3,206 | -0.15(-0.38%) |
May 02, 2017 | 39.04 | 39.04 | 37.93 | 38.20 | 9,462 | -0.65(-1.68%) |
May 01, 2017 | 38.84 | 40.09 | 38.67 | 38.85 | 7,989 | -0.18(-0.45%) |
Apr 28, 2017 | 40.87 | 40.87 | 38.35 | 39.02 | 11,297 | -1.33(-3.31%) |
Apr 27, 2017 | 39.98 | 40.57 | 39.49 | 40.36 | 4,945 | +0.54(+1.35%) |
Apr 26, 2017 | 38.52 | 40.37 | 38.48 | 39.82 | 31,455 | +0.82(+2.10%) |
Apr 25, 2017 | 38.47 | 39.10 | 37.31 | 39.00 | 48,031 | -0.13(-0.32%) |
Apr 24, 2017 | 39.81 | 39.93 | 38.88 | 39.13 | 7,330 | +0.52(+1.34%) |
Apr 21, 2017 | 38.76 | 38.78 | 38.20 | 38.62 | 2,271 | +0.05(+0.13%) |
Apr 20, 2017 | 38.41 | 39.39 | 37.86 | 38.57 | 14,144 | -0.59(-1.51%) |
Apr 19, 2017 | 39.86 | 40.19 | 39.10 | 39.16 | 14,249 | -0.35(-0.89%) |
Apr 18, 2017 | 39.09 | 39.60 | 38.37 | 39.51 | 12,868 | +0.54(+1.40%) |
Apr 17, 2017 | 38.26 | 38.97 | 38.12 | 38.97 | 4,593 | +0.75(+1.95%) |
Apr 13, 2017 | 38.22 | 38.22 | 38.22 | 38.22 | 365 | +0.55(+1.46%) |
Apr 12, 2017 | 38.96 | 38.96 | 37.28 | 37.67 | 5,267 | -0.94(-2.45%) |
Apr 11, 2017 | 37.96 | 38.62 | 37.20 | 38.62 | 3,662 | +1.41(+3.80%) |
Apr 10, 2017 | 36.48 | 38.10 | 36.06 | 37.20 | 3,638 | +0.50(+1.35%) |
Apr 07, 2017 | 36.93 | 36.93 | 36.71 | 36.71 | 2,139 | -0.39(-1.05%) |
Apr 06, 2017 | 36.63 | 37.14 | 36.52 | 37.10 | 1,462 | +0.68(+1.87%) |
Apr 05, 2017 | 36.98 | 37.99 | 36.39 | 36.41 | 8,807 | -0.56(-1.53%) |
Apr 04, 2017 | 37.66 | 37.66 | 36.72 | 36.98 | 2,294 | -0.37(-0.99%) |
Apr 03, 2017 | 38.44 | 38.45 | 37.18 | 37.35 | 3,043 | -0.51(-1.34%) |
Mar 31, 2017 | 38.41 | 38.41 | 37.61 | 37.86 | 18,461 | -0.21(-0.56%) |
Mar 30, 2017 | 37.96 | 38.14 | 37.44 | 38.07 | 7,248 | +0.22(+0.59%) |
Mar 29, 2017 | 37.87 | 38.06 | 37.07 | 37.85 | 12,343 | +0.21(+0.57%) |
Mar 28, 2017 | 36.89 | 37.70 | 36.76 | 37.63 | 13,050 | +0.79(+2.14%) |
Mar 27, 2017 | 36.27 | 36.84 | 35.20 | 36.84 | 15,193 | -0.01(-0.03%) |
Mar 24, 2017 | 37.42 | 37.53 | 36.37 | 36.85 | 19,133 | +0.17(+0.47%) |
Mar 23, 2017 | 36.34 | 37.62 | 36.34 | 36.68 | 10,542 | +0.47(+1.30%) |
Mar 22, 2017 | 36.55 | 36.55 | 35.32 | 36.21 | 23,849 | -0.37(-1.01%) |
Mar 21, 2017 | 39.03 | 41.73 | 36.52 | 36.58 | 26,100 | -2.15(-5.54%) |
Mar 20, 2017 | 39.43 | 39.43 | 38.37 | 38.73 | 11,623 | -0.63(-1.60%) |
Mar 17, 2017 | 40.05 | 40.05 | 39.02 | 39.35 | 7,733 | -0.55(-1.37%) |
Mar 16, 2017 | 38.56 | 40.21 | 38.22 | 39.90 | 25,407 | +2.11(+5.58%) |
Mar 15, 2017 | 36.99 | 38.19 | 36.18 | 37.79 | 4,049 | +1.32(+3.61%) |
Mar 14, 2017 | 36.52 | 36.63 | 35.74 | 36.47 | 1,597 | -0.51(-1.39%) |
Mar 13, 2017 | 37.77 | 38.02 | 36.78 | 36.99 | 9,789 | -0.78(-2.07%) |
Mar 10, 2017 | 36.67 | 38.38 | 36.67 | 37.77 | 14,400 | +2.22(+6.25%) |
Mar 09, 2017 | 37.20 | 37.59 | 35.39 | 35.55 | 11,202 | -1.21(-3.29%) |
Mar 08, 2017 | 36.06 | 37.01 | 35.71 | 36.76 | 17,920 | +1.45(+4.12%) |
Mar 07, 2017 | 35.43 | 35.69 | 34.66 | 35.30 | 8,289 | +0.23(+0.67%) |
Mar 06, 2017 | 35.17 | 35.30 | 34.65 | 35.07 | 5,782 | -0.82(-2.27%) |
Mar 03, 2017 | 35.59 | 36.06 | 34.92 | 35.89 | 4,232 | -0.15(-0.41%) |
Mar 02, 2017 | 37.49 | 37.49 | 35.18 | 36.03 | 7,838 | +0.09(+0.24%) |