Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 36.70 | 37.30 | 36.61 | 36.67 | 612,672 | +0.56(+1.55%) |
May 30, 2017 | 36.26 | 36.48 | 35.74 | 36.11 | 401,257 | +0.73(+2.07%) |
May 26, 2017 | 35.74 | 35.74 | 35.15 | 35.38 | 220,253 | -0.25(-0.69%) |
May 25, 2017 | 35.73 | 36.22 | 35.31 | 35.63 | 637,752 | -0.65(-1.78%) |
May 24, 2017 | 36.72 | 36.84 | 36.09 | 36.28 | 344,864 | -0.81(-2.18%) |
May 23, 2017 | 38.15 | 38.15 | 36.95 | 37.08 | 428,434 | -1.36(-3.53%) |
May 22, 2017 | 38.72 | 38.83 | 38.36 | 38.44 | 318,826 | -0.89(-2.27%) |
May 19, 2017 | 39.34 | 39.36 | 38.98 | 39.33 | 295,013 | +0.05(+0.12%) |
May 18, 2017 | 39.46 | 39.46 | 38.90 | 39.28 | 209,131 | -0.41(-1.03%) |
May 17, 2017 | 39.74 | 40.38 | 39.64 | 39.69 | 199,658 | -0.51(-1.27%) |
May 16, 2017 | 40.51 | 40.55 | 40.08 | 40.21 | 316,964 | -0.08(-0.19%) |
May 15, 2017 | 39.44 | 40.38 | 39.40 | 40.28 | 382,949 | +1.98(+5.18%) |
May 12, 2017 | 38.49 | 38.84 | 38.22 | 38.30 | 354,404 | -0.18(-0.47%) |
May 11, 2017 | 38.56 | 38.63 | 38.16 | 38.48 | 202,041 | -0.18(-0.47%) |
May 10, 2017 | 38.16 | 38.77 | 38.13 | 38.66 | 318,191 | +0.54(+1.42%) |
May 09, 2017 | 38.26 | 38.27 | 38.03 | 38.12 | 134,542 | -0.09(-0.22%) |
May 08, 2017 | 38.36 | 38.64 | 38.15 | 38.20 | 279,825 | -0.56(-1.44%) |
May 05, 2017 | 38.72 | 38.86 | 38.48 | 38.76 | 121,682 | -0.09(-0.22%) |
May 04, 2017 | 38.67 | 38.85 | 38.50 | 38.85 | 204,405 | +0.33(+0.86%) |
May 03, 2017 | 38.76 | 38.80 | 38.48 | 38.52 | 171,242 | -0.26(-0.66%) |
May 02, 2017 | 38.56 | 38.79 | 38.48 | 38.77 | 403,105 | +0.29(+0.76%) |
May 01, 2017 | 38.77 | 38.85 | 38.47 | 38.48 | 276,095 | -0.29(-0.76%) |
Apr 28, 2017 | 38.57 | 38.89 | 38.39 | 38.77 | 230,507 | +0.14(+0.37%) |
Apr 27, 2017 | 38.44 | 38.70 | 38.18 | 38.63 | 202,812 | +0.25(+0.64%) |
Apr 26, 2017 | 38.81 | 38.81 | 38.37 | 38.38 | 222,058 | -0.80(-2.03%) |
Apr 25, 2017 | 39.24 | 39.42 | 39.10 | 39.18 | 197,335 | +0.35(+0.90%) |
Apr 24, 2017 | 38.53 | 38.88 | 38.20 | 38.83 | 282,123 | +0.32(+0.84%) |
Apr 21, 2017 | 38.39 | 38.63 | 38.11 | 38.51 | 199,487 | -0.16(-0.42%) |
Apr 20, 2017 | 38.34 | 38.72 | 38.25 | 38.67 | 149,453 | +0.37(+0.97%) |
Apr 19, 2017 | 38.07 | 38.37 | 38.02 | 38.30 | 206,631 | +0.21(+0.55%) |
Apr 18, 2017 | 38.52 | 38.56 | 37.90 | 38.09 | 240,948 | -1.02(-2.60%) |
Apr 17, 2017 | 38.82 | 39.13 | 38.74 | 39.10 | 144,283 | +0.69(+1.80%) |
Apr 13, 2017 | 38.55 | 38.83 | 38.32 | 38.41 | 130,168 | -0.09(-0.25%) |
Apr 12, 2017 | 38.58 | 38.72 | 38.41 | 38.51 | 176,869 | +0.23(+0.59%) |
Apr 11, 2017 | 38.63 | 38.64 | 38.16 | 38.28 | 198,654 | -0.46(-1.18%) |
Apr 10, 2017 | 38.80 | 38.93 | 38.66 | 38.73 | 144,459 | -0.26(-0.66%) |
Apr 07, 2017 | 38.91 | 39.12 | 38.78 | 38.99 | 176,566 | -0.35(-0.89%) |
Apr 06, 2017 | 39.68 | 39.84 | 39.28 | 39.34 | 223,238 | -0.38(-0.96%) |
Apr 05, 2017 | 39.66 | 40.24 | 39.64 | 39.72 | 490,234 | +0.58(+1.48%) |
Apr 04, 2017 | 38.94 | 39.43 | 38.79 | 39.14 | 273,544 | +0.04(+0.10%) |
Apr 03, 2017 | 39.40 | 39.72 | 39.06 | 39.10 | 307,331 | +1.00(+2.62%) |
Mar 31, 2017 | 38.43 | 38.72 | 38.01 | 38.11 | 216,395 | -0.45(-1.16%) |
Mar 30, 2017 | 38.02 | 38.60 | 37.99 | 38.55 | 297,201 | +0.30(+0.79%) |
Mar 29, 2017 | 38.13 | 38.42 | 38.12 | 38.25 | 208,965 | +0.16(+0.42%) |
Mar 28, 2017 | 38.07 | 38.44 | 38.07 | 38.09 | 279,718 | -0.20(-0.52%) |
Mar 27, 2017 | 37.97 | 38.32 | 37.90 | 38.29 | 232,078 | +0.63(+1.66%) |
Mar 24, 2017 | 37.70 | 37.96 | 37.53 | 37.66 | 224,651 | +0.06(+0.15%) |
Mar 23, 2017 | 37.63 | 37.93 | 37.49 | 37.60 | 442,919 | +0.08(+0.20%) |
Mar 22, 2017 | 37.97 | 38.01 | 37.13 | 37.53 | 471,519 | +0.46(+1.25%) |
Mar 21, 2017 | 37.78 | 38.21 | 37.05 | 37.06 | 558,618 | -2.52(-6.38%) |
Mar 20, 2017 | 39.50 | 39.67 | 39.34 | 39.59 | 375,661 | +0.21(+0.53%) |
Mar 17, 2017 | 39.43 | 39.68 | 39.35 | 39.38 | 266,484 | -0.22(-0.55%) |
Mar 16, 2017 | 39.60 | 39.93 | 39.46 | 39.60 | 236,706 | +0.02(+0.05%) |
Mar 15, 2017 | 39.32 | 39.64 | 39.09 | 39.58 | 250,845 | +0.41(+1.04%) |
Mar 14, 2017 | 39.16 | 39.39 | 38.95 | 39.17 | 241,315 | +0.14(+0.36%) |
Mar 13, 2017 | 38.85 | 39.08 | 38.68 | 39.03 | 218,352 | +0.63(+1.63%) |
Mar 10, 2017 | 38.43 | 38.52 | 37.63 | 38.40 | 444,585 | +0.22(+0.57%) |
Mar 09, 2017 | 38.37 | 38.68 | 38.04 | 38.18 | 421,044 | -1.18(-2.99%) |
Mar 08, 2017 | 40.30 | 40.54 | 38.86 | 39.36 | 849,846 | -0.92(-2.29%) |
Mar 07, 2017 | 40.27 | 40.46 | 40.17 | 40.28 | 229,367 | -0.28(-0.70%) |
Mar 06, 2017 | 40.81 | 40.87 | 40.56 | 40.57 | 115,700 | -0.36(-0.88%) |
Mar 03, 2017 | 41.03 | 41.25 | 40.84 | 40.93 | 139,329 | +0.04(+0.09%) |
Mar 02, 2017 | 41.22 | 41.41 | 40.84 | 40.89 | 284,348 | -0.95(-2.27%) |