Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 37.80 | 37.97 | 37.56 | 37.80 | 588,515 | +0.06(+0.16%) |
May 30, 2017 | 37.69 | 37.89 | 37.63 | 37.74 | 537,817 | +0.02(+0.05%) |
May 26, 2017 | 38.28 | 38.36 | 37.55 | 37.72 | 1,146,752 | -0.42(-1.10%) |
May 25, 2017 | 38.04 | 38.20 | 37.80 | 38.14 | 961,966 | +0.35(+0.93%) |
May 24, 2017 | 37.37 | 37.91 | 37.22 | 37.79 | 959,181 | +0.41(+1.10%) |
May 23, 2017 | 37.32 | 37.40 | 36.99 | 37.38 | 664,029 | +0.22(+0.59%) |
May 22, 2017 | 36.65 | 37.23 | 36.65 | 37.16 | 793,663 | +0.47(+1.28%) |
May 19, 2017 | 36.48 | 36.83 | 36.34 | 36.69 | 532,306 | +0.24(+0.66%) |
May 18, 2017 | 36.43 | 36.82 | 36.41 | 36.45 | 661,208 | -0.18(-0.49%) |
May 17, 2017 | 36.60 | 36.87 | 36.54 | 36.63 | 776,614 | -0.37(-1.00%) |
May 16, 2017 | 37.39 | 37.39 | 36.91 | 37.00 | 1,837,832 | -0.28(-0.75%) |
May 15, 2017 | 37.20 | 37.50 | 37.20 | 37.28 | 473,686 | -0.01(-0.03%) |
May 12, 2017 | 37.69 | 37.76 | 37.11 | 37.29 | 568,153 | -0.46(-1.22%) |
May 11, 2017 | 37.68 | 37.84 | 37.35 | 37.75 | 862,948 | -0.11(-0.29%) |
May 10, 2017 | 37.33 | 37.91 | 37.13 | 37.86 | 841,141 | +0.53(+1.42%) |
May 09, 2017 | 37.36 | 37.47 | 37.14 | 37.33 | 1,001,426 | -0.02(-0.05%) |
May 08, 2017 | 38.03 | 38.05 | 37.12 | 37.35 | 1,064,788 | -0.68(-1.79%) |
May 05, 2017 | 38.16 | 38.22 | 37.86 | 38.03 | 899,783 | +0.06(+0.16%) |
May 04, 2017 | 37.83 | 38.09 | 37.65 | 37.97 | 764,303 | +0.17(+0.45%) |
May 03, 2017 | 37.88 | 38.01 | 37.72 | 37.80 | 817,806 | -0.14(-0.37%) |
May 02, 2017 | 37.94 | 38.23 | 37.70 | 37.94 | 2,101,423 | -0.09(-0.24%) |
May 01, 2017 | 38.24 | 38.41 | 37.92 | 38.03 | 2,045,927 | -0.07(-0.18%) |
Apr 28, 2017 | 38.45 | 38.72 | 37.81 | 38.10 | 2,193,959 | -0.53(-1.37%) |
Apr 27, 2017 | 40.28 | 40.38 | 37.42 | 38.63 | 4,086,698 | -3.52(-8.35%) |
Apr 26, 2017 | 42.05 | 42.25 | 41.49 | 42.15 | 978,083 | +0.14(+0.33%) |
Apr 25, 2017 | 42.25 | 42.43 | 42.01 | 42.01 | 763,215 | -0.10(-0.24%) |
Apr 24, 2017 | 42.22 | 42.45 | 41.92 | 42.11 | 1,229,500 | +0.22(+0.53%) |
Apr 21, 2017 | 41.61 | 42.00 | 41.44 | 41.89 | 736,852 | +0.04(+0.10%) |
Apr 20, 2017 | 41.51 | 42.20 | 41.43 | 41.85 | 1,760,243 | +0.97(+2.37%) |
Apr 19, 2017 | 40.82 | 41.02 | 40.63 | 40.88 | 575,644 | +0.20(+0.49%) |
Apr 18, 2017 | 40.49 | 40.72 | 40.29 | 40.68 | 410,637 | +0.03(+0.07%) |
Apr 17, 2017 | 40.15 | 40.70 | 40.11 | 40.65 | 425,787 | +0.62(+1.55%) |
Apr 13, 2017 | 40.07 | 40.26 | 39.88 | 40.03 | 406,925 | -0.06(-0.15%) |
Apr 12, 2017 | 40.57 | 40.64 | 39.98 | 40.09 | 503,235 | -0.59(-1.45%) |
Apr 11, 2017 | 40.55 | 40.80 | 40.49 | 40.68 | 495,674 | +0.07(+0.17%) |
Apr 10, 2017 | 40.46 | 40.88 | 40.44 | 40.61 | 1,435,465 | +0.29(+0.72%) |
Apr 07, 2017 | 40.50 | 40.67 | 40.28 | 40.32 | 983,180 | -0.03(-0.07%) |
Apr 06, 2017 | 40.53 | 40.53 | 39.97 | 40.35 | 419,816 | +0.03(+0.07%) |
Apr 05, 2017 | 40.55 | 40.95 | 40.27 | 40.32 | 727,130 | -0.18(-0.44%) |
Apr 04, 2017 | 41.31 | 41.31 | 40.46 | 40.50 | 456,082 | -0.74(-1.79%) |
Apr 03, 2017 | 41.77 | 42.09 | 41.17 | 41.24 | 1,232,820 | -0.51(-1.22%) |
Mar 31, 2017 | 41.55 | 41.81 | 41.47 | 41.75 | 733,649 | +0.16(+0.38%) |
Mar 30, 2017 | 41.11 | 41.70 | 40.92 | 41.59 | 721,008 | +0.47(+1.14%) |
Mar 29, 2017 | 40.98 | 41.12 | 40.67 | 41.12 | 425,088 | +0.14(+0.34%) |
Mar 28, 2017 | 39.96 | 41.01 | 39.70 | 40.98 | 1,486,807 | +0.98(+2.45%) |
Mar 27, 2017 | 39.56 | 40.09 | 39.38 | 40.00 | 789,499 | +0.32(+0.81%) |
Mar 24, 2017 | 39.54 | 39.85 | 39.53 | 39.68 | 564,035 | +0.25(+0.63%) |
Mar 23, 2017 | 39.76 | 39.90 | 39.38 | 39.43 | 793,591 | -0.36(-0.90%) |
Mar 22, 2017 | 39.82 | 39.99 | 39.45 | 39.79 | 615,841 | -0.18(-0.45%) |
Mar 21, 2017 | 40.59 | 40.74 | 39.95 | 39.97 | 655,645 | -0.44(-1.09%) |
Mar 20, 2017 | 40.87 | 40.87 | 40.23 | 40.41 | 536,677 | -0.44(-1.08%) |
Mar 17, 2017 | 40.62 | 41.09 | 40.54 | 40.85 | 693,870 | +0.16(+0.39%) |
Mar 16, 2017 | 40.40 | 40.91 | 40.38 | 40.69 | 1,034,221 | +0.30(+0.74%) |
Mar 15, 2017 | 40.13 | 40.59 | 40.00 | 40.39 | 762,159 | +0.38(+0.95%) |
Mar 14, 2017 | 40.25 | 40.25 | 39.85 | 40.01 | 521,772 | -0.24(-0.60%) |
Mar 13, 2017 | 40.14 | 40.38 | 40.02 | 40.25 | 479,609 | +0.11(+0.27%) |
Mar 10, 2017 | 40.09 | 40.31 | 39.99 | 40.14 | 530,831 | +0.15(+0.38%) |
Mar 09, 2017 | 40.04 | 40.31 | 39.98 | 39.99 | 415,515 | -0.06(-0.15%) |
Mar 08, 2017 | 40.06 | 40.43 | 40.02 | 40.05 | 482,237 | +0.14(+0.35%) |
Mar 07, 2017 | 39.87 | 40.24 | 39.81 | 39.91 | 495,396 | +0.11(+0.28%) |
Mar 06, 2017 | 39.56 | 39.93 | 39.48 | 39.80 | 441,620 | +0.02(+0.05%) |
Mar 03, 2017 | 39.67 | 39.95 | 39.60 | 39.78 | 491,424 | +0.06(+0.15%) |
Mar 02, 2017 | 39.62 | 39.85 | 39.46 | 39.72 | 437,096 | +0.01(+0.03%) |