Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 39.24 | 39.24 | 38.81 | 39.01 | 89,993 | -0.10(-0.25%) |
May 30, 2017 | 39.10 | 39.16 | 38.96 | 39.10 | 103,102 | +0.10(+0.25%) |
May 26, 2017 | 39.31 | 39.31 | 38.89 | 39.01 | 84,375 | -0.13(-0.32%) |
May 25, 2017 | 39.00 | 39.21 | 38.88 | 39.13 | 161,467 | +0.38(+0.98%) |
May 24, 2017 | 38.85 | 38.85 | 38.47 | 38.75 | 80,376 | +0.22(+0.58%) |
May 23, 2017 | 38.78 | 38.78 | 38.41 | 38.53 | 126,757 | -0.01(-0.03%) |
May 22, 2017 | 38.25 | 38.56 | 38.25 | 38.54 | 158,080 | +0.42(+1.10%) |
May 19, 2017 | 38.11 | 38.36 | 38.07 | 38.12 | 103,231 | +0.15(+0.38%) |
May 18, 2017 | 37.95 | 38.09 | 37.62 | 37.98 | 141,747 | -0.04(-0.10%) |
May 17, 2017 | 38.84 | 38.84 | 37.96 | 38.02 | 211,915 | -0.99(-2.54%) |
May 16, 2017 | 39.02 | 39.02 | 38.82 | 39.01 | 155,752 | +0.17(+0.43%) |
May 15, 2017 | 38.69 | 38.90 | 38.65 | 38.84 | 113,181 | +0.29(+0.76%) |
May 12, 2017 | 38.52 | 38.60 | 38.45 | 38.55 | 115,270 | +0.02(+0.05%) |
May 11, 2017 | 38.75 | 38.75 | 38.33 | 38.53 | 135,601 | -0.15(-0.38%) |
May 10, 2017 | 38.63 | 38.71 | 38.46 | 38.68 | 105,185 | +0.12(+0.30%) |
May 09, 2017 | 38.69 | 38.72 | 38.47 | 38.56 | 309,690 | -0.12(-0.30%) |
May 08, 2017 | 38.87 | 38.87 | 38.51 | 38.68 | 187,670 | +0.10(+0.25%) |
May 05, 2017 | 38.43 | 38.58 | 38.23 | 38.58 | 89,950 | +0.34(+0.89%) |
May 04, 2017 | 38.34 | 38.34 | 38.12 | 38.24 | 95,548 | +0.04(+0.10%) |
May 03, 2017 | 38.46 | 38.46 | 38.13 | 38.20 | 103,244 | -0.42(-1.08%) |
May 02, 2017 | 38.62 | 38.65 | 38.42 | 38.62 | 155,431 | +0.12(+0.30%) |
May 01, 2017 | 38.45 | 38.56 | 38.29 | 38.50 | 154,425 | +0.24(+0.64%) |
Apr 28, 2017 | 38.30 | 38.30 | 38.03 | 38.26 | 122,571 | +0.24(+0.64%) |
Apr 27, 2017 | 37.91 | 38.03 | 37.76 | 38.02 | 85,803 | -0.08(-0.20%) |
Apr 26, 2017 | 38.14 | 38.20 | 38.00 | 38.09 | 117,750 | +0.08(+0.20%) |
Apr 25, 2017 | 38.04 | 38.09 | 37.93 | 38.02 | 95,950 | +0.21(+0.57%) |
Apr 24, 2017 | 37.85 | 37.85 | 37.63 | 37.80 | 240,403 | +0.50(+1.33%) |
Apr 21, 2017 | 37.50 | 37.50 | 37.24 | 37.31 | 96,267 | -0.16(-0.42%) |
Apr 20, 2017 | 37.36 | 37.54 | 37.24 | 37.46 | 77,741 | +0.26(+0.71%) |
Apr 19, 2017 | 37.32 | 37.36 | 37.12 | 37.20 | 84,304 | -0.01(-0.03%) |
Apr 18, 2017 | 37.21 | 37.34 | 37.16 | 37.21 | 122,458 | -0.06(-0.16%) |
Apr 17, 2017 | 37.06 | 37.28 | 37.00 | 37.27 | 174,609 | +0.37(+1.00%) |
Apr 13, 2017 | 36.94 | 37.24 | 36.90 | 36.90 | 249,467 | -0.13(-0.34%) |
Apr 12, 2017 | 37.23 | 37.23 | 37.00 | 37.02 | 65,014 | -0.18(-0.50%) |
Apr 11, 2017 | 37.16 | 37.22 | 36.93 | 37.21 | 79,975 | -0.01(-0.03%) |
Apr 10, 2017 | 37.18 | 37.34 | 37.16 | 37.22 | 81,841 | +0.03(+0.08%) |
Apr 07, 2017 | 37.22 | 37.31 | 37.11 | 37.19 | 89,197 | -0.11(-0.29%) |
Apr 06, 2017 | 37.34 | 37.37 | 37.17 | 37.30 | 81,784 | +0.02(+0.05%) |
Apr 05, 2017 | 37.57 | 37.70 | 37.21 | 37.28 | 93,880 | -0.18(-0.47%) |
Apr 04, 2017 | 37.37 | 37.46 | 37.37 | 37.45 | 70,102 | +0.00(+0.00%) |
Apr 03, 2017 | 37.68 | 37.69 | 37.20 | 37.45 | 108,675 | -0.15(-0.39%) |
Mar 31, 2017 | 37.53 | 37.69 | 37.49 | 37.60 | 78,823 | +0.01(+0.03%) |
Mar 30, 2017 | 37.60 | 37.69 | 37.54 | 37.59 | 88,555 | -0.01(-0.03%) |
Mar 29, 2017 | 37.44 | 37.62 | 37.34 | 37.60 | 93,418 | +0.13(+0.34%) |
Mar 28, 2017 | 37.29 | 37.58 | 37.26 | 37.47 | 102,455 | +0.29(+0.78%) |
Mar 27, 2017 | 36.88 | 37.25 | 36.77 | 37.18 | 77,971 | +0.03(+0.08%) |
Mar 24, 2017 | 37.24 | 37.40 | 37.04 | 37.15 | 89,444 | -0.04(-0.10%) |
Mar 23, 2017 | 37.22 | 37.34 | 36.89 | 37.19 | 61,609 | +0.05(+0.14%) |
Mar 22, 2017 | 36.91 | 37.20 | 36.88 | 37.14 | 368,033 | +0.17(+0.47%) |
Mar 21, 2017 | 37.79 | 37.82 | 36.91 | 36.96 | 138,794 | -0.63(-1.68%) |
Mar 20, 2017 | 37.68 | 37.71 | 37.50 | 37.59 | 100,954 | +0.01(+0.03%) |
Mar 17, 2017 | 37.66 | 37.71 | 37.57 | 37.58 | 159,854 | -0.04(-0.10%) |
Mar 16, 2017 | 37.79 | 37.79 | 37.53 | 37.62 | 168,550 | +0.19(+0.52%) |
Mar 15, 2017 | 37.31 | 37.52 | 37.13 | 37.43 | 101,272 | +0.28(+0.76%) |
Mar 14, 2017 | 37.20 | 37.20 | 36.96 | 37.15 | 535,009 | -0.09(-0.23%) |
Mar 13, 2017 | 37.29 | 37.30 | 37.14 | 37.23 | 102,027 | +0.07(+0.18%) |
Mar 10, 2017 | 37.09 | 37.17 | 36.94 | 37.17 | 78,307 | +0.23(+0.63%) |
Mar 09, 2017 | 36.93 | 36.94 | 36.71 | 36.93 | 108,555 | +0.08(+0.21%) |
Mar 08, 2017 | 37.00 | 37.00 | 36.81 | 36.86 | 63,486 | -0.08(-0.21%) |
Mar 07, 2017 | 36.76 | 37.03 | 36.76 | 36.93 | 83,152 | +0.00(+0.00%) |
Mar 06, 2017 | 37.00 | 37.00 | 36.78 | 36.93 | 85,492 | -0.05(-0.13%) |
Mar 03, 2017 | 36.91 | 36.99 | 36.74 | 36.98 | 156,637 | +0.08(+0.21%) |
Mar 02, 2017 | 37.21 | 37.21 | 36.87 | 36.90 | 114,380 | -0.23(-0.63%) |