Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 39.30 | 39.80 | 39.26 | 39.47 | 22,267 | +0.28(+0.71%) |
May 30, 2017 | 39.29 | 39.29 | 39.10 | 39.19 | 13,243 | -0.24(-0.61%) |
May 26, 2017 | 39.40 | 39.59 | 39.29 | 39.43 | 32,320 | +0.69(+1.78%) |
May 25, 2017 | 38.81 | 38.83 | 38.68 | 38.74 | 10,881 | -0.14(-0.36%) |
May 24, 2017 | 38.45 | 38.88 | 38.21 | 38.88 | 136,570 | +0.40(+1.04%) |
May 23, 2017 | 39.15 | 39.18 | 38.41 | 38.48 | 17,289 | -0.60(-1.54%) |
May 22, 2017 | 38.87 | 39.22 | 38.81 | 39.08 | 16,390 | +0.39(+1.01%) |
May 19, 2017 | 38.68 | 38.79 | 38.43 | 38.69 | 26,762 | +0.31(+0.81%) |
May 18, 2017 | 39.00 | 39.00 | 38.11 | 38.38 | 78,856 | -0.62(-1.59%) |
May 17, 2017 | 38.79 | 39.11 | 38.65 | 39.00 | 67,504 | +1.34(+3.56%) |
May 16, 2017 | 37.60 | 37.79 | 37.46 | 37.66 | 27,624 | +0.33(+0.88%) |
May 15, 2017 | 37.53 | 37.61 | 37.23 | 37.33 | 20,704 | +0.19(+0.51%) |
May 12, 2017 | 37.31 | 37.34 | 37.10 | 37.14 | 26,533 | +0.24(+0.65%) |
May 11, 2017 | 36.76 | 37.15 | 36.68 | 36.90 | 153,420 | +0.28(+0.76%) |
May 10, 2017 | 36.92 | 36.92 | 36.47 | 36.62 | 14,649 | -0.08(-0.22%) |
May 09, 2017 | 36.76 | 36.76 | 36.23 | 36.70 | 69,823 | -0.38(-1.02%) |
May 08, 2017 | 37.29 | 37.30 | 37.02 | 37.08 | 10,667 | -0.11(-0.30%) |
May 05, 2017 | 37.09 | 37.25 | 37.02 | 37.19 | 17,015 | +0.12(+0.32%) |
May 04, 2017 | 37.01 | 37.36 | 36.94 | 37.07 | 46,257 | -0.78(-2.06%) |
May 03, 2017 | 38.70 | 38.70 | 37.75 | 37.85 | 58,472 | -1.03(-2.65%) |
May 02, 2017 | 38.69 | 38.93 | 38.69 | 38.88 | 31,997 | -0.02(-0.05%) |
May 01, 2017 | 39.28 | 39.63 | 38.74 | 38.90 | 42,923 | -0.75(-1.89%) |
Apr 28, 2017 | 39.43 | 39.65 | 39.43 | 39.65 | 15,109 | +0.22(+0.56%) |
Apr 27, 2017 | 39.49 | 39.52 | 39.23 | 39.43 | 22,825 | -0.34(-0.84%) |
Apr 26, 2017 | 39.37 | 39.79 | 39.15 | 39.77 | 20,843 | +0.40(+1.00%) |
Apr 25, 2017 | 39.54 | 39.76 | 39.16 | 39.37 | 130,211 | -0.78(-1.94%) |
Apr 24, 2017 | 39.86 | 40.20 | 39.64 | 40.15 | 63,076 | -0.53(-1.30%) |
Apr 21, 2017 | 40.59 | 40.90 | 40.41 | 40.68 | 34,391 | +0.19(+0.47%) |
Apr 20, 2017 | 40.36 | 40.60 | 40.22 | 40.49 | 44,974 | +0.11(+0.27%) |
Apr 19, 2017 | 40.75 | 40.75 | 40.00 | 40.38 | 58,222 | -0.71(-1.73%) |
Apr 18, 2017 | 40.77 | 41.20 | 40.39 | 41.09 | 49,080 | +0.34(+0.83%) |
Apr 17, 2017 | 41.00 | 41.21 | 40.53 | 40.75 | 91,762 | -0.20(-0.49%) |
Apr 13, 2017 | 40.96 | 40.96 | 40.59 | 40.95 | 56,140 | +0.38(+0.94%) |
Apr 12, 2017 | 40.09 | 40.64 | 40.03 | 40.57 | 63,651 | +0.56(+1.40%) |
Apr 11, 2017 | 39.43 | 40.15 | 39.43 | 40.01 | 95,350 | +1.12(+2.88%) |
Apr 10, 2017 | 38.59 | 38.99 | 38.59 | 38.89 | 19,689 | -0.01(-0.03%) |
Apr 07, 2017 | 39.51 | 39.74 | 38.69 | 38.90 | 71,599 | +0.09(+0.24%) |
Apr 06, 2017 | 38.78 | 38.88 | 38.65 | 38.81 | 15,113 | -0.17(-0.44%) |
Apr 05, 2017 | 38.38 | 39.04 | 37.92 | 38.98 | 44,103 | -0.02(-0.05%) |
Apr 04, 2017 | 39.04 | 39.09 | 38.91 | 39.00 | 32,857 | +0.18(+0.46%) |
Apr 03, 2017 | 38.38 | 38.86 | 38.38 | 38.82 | 26,109 | +0.37(+0.96%) |
Mar 31, 2017 | 38.36 | 38.65 | 38.31 | 38.45 | 8,976 | +0.15(+0.39%) |
Mar 30, 2017 | 38.47 | 38.70 | 38.23 | 38.30 | 108,810 | -0.56(-1.44%) |
Mar 29, 2017 | 38.77 | 38.93 | 38.69 | 38.86 | 12,982 | +0.22(+0.56%) |
Mar 28, 2017 | 39.12 | 39.17 | 38.54 | 38.64 | 30,922 | -0.34(-0.86%) |
Mar 27, 2017 | 39.16 | 39.36 | 38.90 | 38.98 | 42,684 | +0.44(+1.14%) |
Mar 24, 2017 | 38.33 | 38.78 | 38.27 | 38.54 | 25,667 | +0.07(+0.18%) |
Mar 23, 2017 | 38.78 | 38.84 | 38.26 | 38.47 | 25,890 | -0.09(-0.23%) |
Mar 22, 2017 | 38.60 | 38.75 | 38.50 | 38.56 | 53,362 | +0.20(+0.52%) |
Mar 21, 2017 | 37.97 | 38.48 | 37.97 | 38.36 | 39,675 | +0.59(+1.56%) |
Mar 20, 2017 | 37.56 | 37.81 | 37.56 | 37.77 | 22,152 | +0.47(+1.26%) |
Mar 17, 2017 | 37.38 | 37.57 | 37.30 | 37.30 | 26,586 | +0.05(+0.13%) |
Mar 16, 2017 | 37.59 | 37.62 | 37.24 | 37.25 | 51,996 | +0.29(+0.78%) |
Mar 15, 2017 | 35.74 | 36.96 | 35.52 | 36.96 | 149,632 | +1.33(+3.73%) |
Mar 14, 2017 | 35.93 | 36.11 | 35.54 | 35.63 | 27,389 | -0.43(-1.19%) |
Mar 13, 2017 | 36.01 | 36.07 | 35.88 | 36.06 | 25,967 | +0.11(+0.31%) |
Mar 10, 2017 | 35.75 | 36.01 | 35.65 | 35.95 | 123,095 | +0.17(+0.48%) |
Mar 09, 2017 | 36.10 | 36.21 | 35.77 | 35.78 | 43,277 | -0.46(-1.27%) |
Mar 08, 2017 | 36.19 | 36.38 | 36.09 | 36.24 | 36,453 | -0.43(-1.17%) |
Mar 07, 2017 | 36.90 | 36.91 | 36.52 | 36.67 | 69,433 | -0.57(-1.53%) |
Mar 06, 2017 | 37.61 | 37.64 | 37.22 | 37.24 | 65,963 | -0.57(-1.51%) |
Mar 03, 2017 | 37.50 | 37.92 | 37.11 | 37.81 | 49,482 | -0.07(-0.18%) |
Mar 02, 2017 | 37.98 | 38.29 | 37.59 | 37.88 | 89,663 | -0.85(-2.19%) |