Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 38.64 | 38.77 | 37.99 | 38.60 | 117,371 | +0.09(+0.22%) |
May 30, 2017 | 38.81 | 38.85 | 38.08 | 38.51 | 100,292 | -0.52(-1.32%) |
May 26, 2017 | 38.77 | 39.28 | 38.17 | 39.03 | 95,776 | +0.13(+0.33%) |
May 25, 2017 | 38.98 | 39.20 | 38.68 | 38.90 | 86,794 | +0.04(+0.11%) |
May 24, 2017 | 39.59 | 39.63 | 38.68 | 38.85 | 79,652 | -0.60(-1.53%) |
May 23, 2017 | 38.85 | 39.67 | 38.77 | 39.46 | 63,263 | +0.52(+1.33%) |
May 22, 2017 | 39.03 | 39.16 | 38.73 | 38.94 | 74,676 | -0.04(-0.11%) |
May 19, 2017 | 39.50 | 39.67 | 38.55 | 38.98 | 115,764 | -0.39(-0.98%) |
May 18, 2017 | 38.85 | 39.56 | 38.85 | 39.37 | 101,743 | +0.47(+1.22%) |
May 17, 2017 | 39.97 | 40.96 | 38.81 | 38.90 | 182,634 | -1.71(-4.22%) |
May 16, 2017 | 40.57 | 40.82 | 40.14 | 40.61 | 101,970 | -0.04(-0.11%) |
May 15, 2017 | 40.44 | 40.87 | 40.44 | 40.65 | 100,210 | +0.30(+0.74%) |
May 12, 2017 | 40.35 | 40.95 | 40.27 | 40.35 | 119,768 | -0.34(-0.84%) |
May 11, 2017 | 41.25 | 41.30 | 40.57 | 40.70 | 97,702 | -0.73(-1.76%) |
May 10, 2017 | 41.60 | 41.98 | 41.34 | 41.43 | 95,253 | -0.34(-0.82%) |
May 09, 2017 | 42.50 | 42.76 | 41.51 | 41.77 | 102,481 | -0.60(-1.42%) |
May 08, 2017 | 41.98 | 42.50 | 41.98 | 42.37 | 114,813 | +0.30(+0.71%) |
May 05, 2017 | 42.28 | 42.33 | 41.47 | 42.07 | 81,925 | -0.04(-0.10%) |
May 04, 2017 | 41.73 | 42.41 | 41.64 | 42.11 | 89,625 | +0.69(+1.66%) |
May 03, 2017 | 41.34 | 41.64 | 41.04 | 41.43 | 149,589 | -0.04(-0.10%) |
May 02, 2017 | 41.64 | 41.85 | 41.34 | 41.47 | 120,091 | -0.17(-0.41%) |
May 01, 2017 | 41.60 | 42.16 | 41.30 | 41.64 | 217,789 | +0.43(+1.04%) |
Apr 28, 2017 | 42.58 | 42.58 | 41.13 | 41.21 | 105,458 | -1.20(-2.83%) |
Apr 27, 2017 | 43.06 | 43.06 | 42.20 | 42.41 | 138,728 | -0.52(-1.20%) |
Apr 26, 2017 | 42.80 | 43.66 | 42.76 | 42.93 | 178,495 | +0.21(+0.50%) |
Apr 25, 2017 | 40.82 | 43.27 | 40.82 | 42.71 | 315,423 | -1.97(-4.42%) |
Apr 24, 2017 | 44.60 | 45.20 | 44.26 | 44.69 | 119,455 | +0.99(+2.26%) |
Apr 21, 2017 | 43.57 | 43.87 | 43.27 | 43.70 | 91,286 | +0.21(+0.49%) |
Apr 20, 2017 | 42.93 | 43.53 | 42.71 | 43.49 | 76,612 | +0.82(+1.91%) |
Apr 19, 2017 | 42.11 | 42.89 | 41.94 | 42.67 | 120,977 | +0.77(+1.84%) |
Apr 18, 2017 | 40.91 | 41.94 | 40.91 | 41.90 | 124,700 | +0.56(+1.35%) |
Apr 17, 2017 | 40.70 | 41.34 | 40.22 | 41.34 | 65,726 | +0.90(+2.23%) |
Apr 13, 2017 | 41.04 | 41.17 | 40.31 | 40.44 | 110,153 | -0.73(-1.77%) |
Apr 12, 2017 | 41.98 | 42.11 | 41.00 | 41.17 | 58,777 | -0.94(-2.24%) |
Apr 11, 2017 | 41.38 | 42.11 | 41.34 | 42.11 | 73,887 | +0.56(+1.34%) |
Apr 10, 2017 | 42.37 | 42.46 | 41.08 | 41.55 | 74,929 | -0.69(-1.63%) |
Apr 07, 2017 | 41.73 | 42.33 | 41.55 | 42.24 | 116,798 | +0.26(+0.61%) |
Apr 06, 2017 | 41.68 | 42.20 | 41.47 | 41.98 | 63,398 | +0.26(+0.62%) |
Apr 05, 2017 | 42.93 | 43.10 | 41.68 | 41.73 | 86,797 | -0.90(-2.11%) |
Apr 04, 2017 | 42.20 | 42.76 | 42.20 | 42.63 | 60,464 | +0.21(+0.51%) |
Apr 03, 2017 | 42.84 | 42.93 | 41.60 | 42.41 | 80,910 | -0.47(-1.10%) |
Mar 31, 2017 | 43.06 | 43.27 | 42.63 | 42.89 | 98,352 | -0.34(-0.79%) |
Mar 30, 2017 | 41.81 | 43.36 | 41.81 | 43.23 | 105,617 | +1.42(+3.39%) |
Mar 29, 2017 | 41.94 | 42.11 | 41.30 | 41.81 | 88,862 | -0.21(-0.51%) |
Mar 28, 2017 | 40.65 | 42.16 | 40.35 | 42.03 | 143,098 | +1.24(+3.05%) |
Mar 27, 2017 | 40.14 | 40.95 | 39.71 | 40.78 | 68,206 | +0.00(+0.00%) |
Mar 24, 2017 | 41.04 | 41.21 | 40.40 | 40.78 | 58,877 | -0.26(-0.63%) |
Mar 23, 2017 | 40.14 | 41.25 | 40.09 | 41.04 | 76,700 | +0.90(+2.25%) |
Mar 22, 2017 | 40.18 | 40.78 | 39.75 | 40.14 | 89,219 | -0.43(-1.06%) |
Mar 21, 2017 | 43.27 | 43.36 | 40.48 | 40.57 | 114,224 | -2.58(-5.97%) |
Mar 20, 2017 | 43.74 | 43.79 | 43.10 | 43.14 | 53,668 | -0.64(-1.47%) |
Mar 17, 2017 | 43.53 | 44.00 | 43.10 | 43.79 | 145,981 | +0.00(+0.00%) |
Mar 16, 2017 | 43.40 | 43.87 | 43.19 | 43.79 | 75,342 | +0.73(+1.69%) |
Mar 15, 2017 | 43.40 | 43.66 | 42.89 | 43.06 | 96,125 | -0.09(-0.20%) |
Mar 14, 2017 | 43.44 | 43.53 | 42.19 | 43.14 | 90,821 | -0.26(-0.59%) |
Mar 13, 2017 | 43.06 | 43.92 | 42.93 | 43.40 | 89,371 | +0.30(+0.70%) |
Mar 10, 2017 | 43.31 | 43.31 | 42.50 | 43.10 | 135,497 | +0.13(+0.30%) |
Mar 09, 2017 | 43.10 | 43.44 | 42.84 | 42.97 | 75,576 | -0.09(-0.20%) |
Mar 08, 2017 | 44.00 | 44.39 | 43.06 | 43.06 | 126,614 | -0.64(-1.47%) |
Mar 07, 2017 | 43.44 | 43.79 | 43.10 | 43.70 | 132,330 | +0.52(+1.19%) |
Mar 06, 2017 | 42.97 | 43.40 | 41.60 | 43.19 | 95,488 | +0.00(+0.00%) |
Mar 03, 2017 | 43.66 | 43.96 | 43.10 | 43.19 | 66,777 | -0.17(-0.40%) |
Mar 02, 2017 | 43.87 | 43.87 | 43.31 | 43.36 | 130,974 | -0.39(-0.88%) |