Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 39.85 | 39.95 | 39.20 | 39.60 | 212,686 | -0.10(-0.25%) |
May 30, 2017 | 39.95 | 40.20 | 39.35 | 39.70 | 169,309 | -0.35(-0.87%) |
May 26, 2017 | 40.10 | 40.50 | 39.65 | 40.05 | 239,213 | -0.15(-0.37%) |
May 25, 2017 | 39.50 | 40.25 | 39.15 | 40.20 | 411,388 | +0.30(+0.75%) |
May 24, 2017 | 39.90 | 40.30 | 39.20 | 39.90 | 174,143 | +0.05(+0.13%) |
May 23, 2017 | 39.70 | 40.20 | 39.05 | 39.85 | 234,917 | +0.35(+0.89%) |
May 22, 2017 | 39.25 | 39.75 | 39.00 | 39.50 | 264,071 | +0.35(+0.89%) |
May 19, 2017 | 38.30 | 39.50 | 38.25 | 39.15 | 303,400 | +0.90(+2.35%) |
May 18, 2017 | 38.15 | 38.50 | 37.80 | 38.25 | 184,691 | +0.05(+0.13%) |
May 17, 2017 | 38.55 | 38.70 | 37.95 | 38.20 | 214,367 | -0.90(-2.30%) |
May 16, 2017 | 38.95 | 39.10 | 38.40 | 39.10 | 211,171 | +0.40(+1.03%) |
May 15, 2017 | 38.50 | 38.90 | 38.40 | 38.70 | 248,675 | +0.45(+1.18%) |
May 12, 2017 | 38.55 | 38.80 | 38.20 | 38.25 | 159,328 | -0.45(-1.16%) |
May 11, 2017 | 38.30 | 39.50 | 38.10 | 38.70 | 215,869 | +0.30(+0.78%) |
May 10, 2017 | 38.20 | 38.98 | 37.80 | 38.40 | 327,877 | +0.10(+0.26%) |
May 09, 2017 | 38.15 | 38.30 | 37.55 | 38.30 | 176,109 | +0.20(+0.52%) |
May 08, 2017 | 38.05 | 38.30 | 37.85 | 38.10 | 202,391 | -0.30(-0.78%) |
May 05, 2017 | 39.70 | 39.70 | 37.80 | 38.40 | 348,605 | +0.20(+0.52%) |
May 04, 2017 | 38.00 | 38.75 | 37.00 | 38.20 | 379,404 | -0.80(-2.05%) |
May 03, 2017 | 38.30 | 39.10 | 37.95 | 39.00 | 290,576 | +0.40(+1.04%) |
May 02, 2017 | 38.70 | 39.15 | 38.25 | 38.60 | 191,421 | -0.05(-0.13%) |
May 01, 2017 | 38.30 | 38.65 | 37.60 | 38.65 | 285,317 | +0.50(+1.31%) |
Apr 28, 2017 | 38.35 | 38.50 | 37.60 | 38.15 | 230,439 | -0.15(-0.39%) |
Apr 27, 2017 | 38.15 | 38.48 | 38.05 | 38.30 | 173,808 | +0.25(+0.66%) |
Apr 26, 2017 | 38.50 | 38.70 | 37.95 | 38.05 | 185,936 | -0.50(-1.30%) |
Apr 25, 2017 | 37.90 | 38.60 | 37.90 | 38.55 | 246,042 | +0.95(+2.53%) |
Apr 24, 2017 | 37.80 | 38.00 | 37.35 | 37.60 | 230,051 | +0.40(+1.08%) |
Apr 21, 2017 | 37.20 | 37.60 | 37.05 | 37.20 | 134,453 | -0.10(-0.27%) |
Apr 20, 2017 | 37.15 | 37.35 | 36.85 | 37.30 | 162,580 | +0.30(+0.81%) |
Apr 19, 2017 | 36.50 | 37.68 | 36.50 | 37.00 | 223,270 | +0.50(+1.37%) |
Apr 18, 2017 | 36.10 | 36.52 | 35.65 | 36.50 | 118,034 | +0.30(+0.83%) |
Apr 17, 2017 | 35.60 | 36.25 | 35.60 | 36.20 | 89,989 | +0.75(+2.12%) |
Apr 13, 2017 | 36.15 | 36.35 | 35.20 | 35.45 | 192,494 | -0.75(-2.07%) |
Apr 12, 2017 | 35.90 | 36.40 | 35.75 | 36.20 | 173,841 | +0.25(+0.70%) |
Apr 11, 2017 | 35.85 | 36.10 | 35.48 | 35.95 | 119,341 | +0.05(+0.14%) |
Apr 10, 2017 | 36.25 | 36.60 | 35.76 | 35.90 | 107,904 | -0.40(-1.10%) |
Apr 07, 2017 | 36.00 | 36.60 | 35.98 | 36.30 | 338,422 | +0.20(+0.55%) |
Apr 06, 2017 | 36.05 | 36.20 | 35.20 | 36.10 | 204,789 | +0.15(+0.42%) |
Apr 05, 2017 | 35.95 | 36.70 | 35.90 | 35.95 | 309,319 | +0.20(+0.56%) |
Apr 04, 2017 | 35.00 | 36.05 | 34.95 | 35.75 | 351,972 | +0.75(+2.14%) |
Apr 03, 2017 | 35.00 | 35.35 | 34.65 | 35.00 | 224,601 | +0.15(+0.43%) |
Mar 31, 2017 | 35.20 | 35.65 | 34.85 | 34.85 | 194,361 | -0.35(-0.99%) |
Mar 30, 2017 | 35.35 | 35.40 | 34.55 | 35.20 | 223,572 | -0.15(-0.42%) |
Mar 29, 2017 | 35.55 | 35.83 | 35.27 | 35.35 | 194,840 | -0.20(-0.56%) |
Mar 28, 2017 | 35.80 | 36.10 | 35.40 | 35.55 | 226,627 | -0.30(-0.84%) |
Mar 27, 2017 | 34.85 | 35.98 | 34.60 | 35.85 | 311,078 | +0.55(+1.56%) |
Mar 24, 2017 | 35.20 | 35.75 | 35.05 | 35.30 | 144,925 | +0.20(+0.57%) |
Mar 23, 2017 | 34.95 | 35.10 | 34.75 | 35.10 | 220,392 | +0.10(+0.29%) |
Mar 22, 2017 | 35.40 | 35.65 | 34.55 | 35.00 | 315,621 | -0.45(-1.27%) |
Mar 21, 2017 | 35.95 | 35.95 | 35.00 | 35.45 | 491,567 | -0.35(-0.98%) |
Mar 20, 2017 | 36.15 | 36.45 | 35.35 | 35.80 | 265,255 | -0.20(-0.56%) |
Mar 17, 2017 | 35.10 | 36.15 | 34.85 | 36.00 | 696,349 | +0.65(+1.84%) |
Mar 16, 2017 | 35.60 | 35.60 | 35.00 | 35.35 | 178,254 | -0.10(-0.28%) |
Mar 15, 2017 | 35.35 | 35.55 | 34.85 | 35.45 | 212,970 | +0.30(+0.85%) |
Mar 14, 2017 | 35.15 | 35.20 | 34.50 | 35.15 | 168,983 | -0.15(-0.42%) |
Mar 13, 2017 | 35.15 | 35.45 | 35.10 | 35.30 | 118,290 | +0.10(+0.28%) |
Mar 10, 2017 | 35.25 | 35.50 | 34.55 | 35.20 | 516,703 | +0.15(+0.43%) |
Mar 09, 2017 | 35.25 | 35.65 | 34.95 | 35.05 | 470,724 | -0.35(-0.99%) |
Mar 08, 2017 | 35.35 | 35.60 | 35.20 | 35.40 | 159,595 | +0.20(+0.57%) |
Mar 07, 2017 | 35.30 | 35.75 | 34.75 | 35.20 | 258,974 | -0.10(-0.28%) |
Mar 06, 2017 | 35.75 | 35.80 | 34.70 | 35.30 | 185,148 | -0.60(-1.67%) |
Mar 03, 2017 | 35.10 | 35.95 | 35.10 | 35.90 | 155,579 | +0.65(+1.84%) |
Mar 02, 2017 | 34.90 | 35.55 | 34.90 | 35.25 | 321,533 | +0.15(+0.43%) |