Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 38.44 | 38.96 | 38.44 | 38.60 | 7,789 | +0.52(+1.37%) |
May 30, 2017 | 38.28 | 38.28 | 38.08 | 38.08 | 916 | -0.80(-2.06%) |
May 26, 2017 | 38.60 | 38.92 | 38.60 | 38.88 | 2,306 | +0.08(+0.21%) |
May 25, 2017 | 39.04 | 39.16 | 38.40 | 38.80 | 5,167 | +0.20(+0.52%) |
May 24, 2017 | 38.92 | 38.92 | 38.22 | 38.60 | 7,461 | -0.20(-0.52%) |
May 23, 2017 | 38.24 | 38.80 | 38.24 | 38.80 | 4,359 | +0.08(+0.21%) |
May 22, 2017 | 38.04 | 38.72 | 37.76 | 38.72 | 14,242 | +0.76(+2.01%) |
May 19, 2017 | 38.20 | 39.04 | 37.92 | 37.96 | 19,412 | -0.12(-0.32%) |
May 18, 2017 | 38.12 | 38.60 | 37.92 | 38.08 | 5,135 | +0.40(+1.06%) |
May 17, 2017 | 37.70 | 37.96 | 37.68 | 37.68 | 5,516 | -0.80(-2.08%) |
May 16, 2017 | 37.68 | 39.04 | 37.68 | 38.48 | 4,100 | +0.16(+0.42%) |
May 15, 2017 | 38.20 | 38.60 | 38.20 | 38.32 | 1,983 | +0.40(+1.06%) |
May 12, 2017 | 38.24 | 38.24 | 37.92 | 37.92 | 1,822 | -0.84(-2.17%) |
May 11, 2017 | 38.76 | 38.92 | 38.76 | 38.76 | 1,876 | +0.00(+0.00%) |
May 10, 2017 | 38.84 | 38.84 | 38.76 | 38.76 | 1,220 | +0.04(+0.10%) |
May 09, 2017 | 39.16 | 39.16 | 38.63 | 38.72 | 1,207 | -0.20(-0.51%) |
May 08, 2017 | 38.72 | 39.28 | 38.12 | 38.92 | 7,010 | -0.72(-1.82%) |
May 05, 2017 | 39.68 | 39.96 | 37.92 | 39.64 | 4,397 | -0.72(-1.79%) |
May 04, 2017 | 40.00 | 40.36 | 39.06 | 40.36 | 3,312 | +0.40(+1.00%) |
May 03, 2017 | 39.90 | 40.16 | 39.80 | 39.96 | 4,999 | -0.20(-0.50%) |
May 02, 2017 | 39.68 | 40.48 | 39.68 | 40.16 | 3,219 | -0.32(-0.79%) |
May 01, 2017 | 40.44 | 40.48 | 40.12 | 40.48 | 4,530 | +0.40(+1.00%) |
Apr 28, 2017 | 40.76 | 40.88 | 40.08 | 40.08 | 3,525 | -1.00(-2.44%) |
Apr 27, 2017 | 40.92 | 41.26 | 40.92 | 41.08 | 4,905 | +0.32(+0.79%) |
Apr 26, 2017 | 40.72 | 41.28 | 39.76 | 40.76 | 10,589 | +0.04(+0.10%) |
Apr 25, 2017 | 39.36 | 41.24 | 39.36 | 40.72 | 4,996 | -0.16(-0.39%) |
Apr 24, 2017 | 39.84 | 41.68 | 39.08 | 40.88 | 11,922 | +1.12(+2.82%) |
Apr 21, 2017 | 39.12 | 39.76 | 37.84 | 39.76 | 5,344 | +0.52(+1.33%) |
Apr 20, 2017 | 39.04 | 39.32 | 38.91 | 39.24 | 4,024 | +0.24(+0.62%) |
Apr 19, 2017 | 39.40 | 39.52 | 39.00 | 39.00 | 3,233 | -0.20(-0.51%) |
Apr 18, 2017 | 38.80 | 39.32 | 38.80 | 39.20 | 5,087 | +0.56(+1.45%) |
Apr 17, 2017 | 38.12 | 38.64 | 37.86 | 38.64 | 4,816 | +0.76(+2.01%) |
Apr 13, 2017 | 38.80 | 38.84 | 37.68 | 37.88 | 9,127 | -0.80(-2.07%) |
Apr 12, 2017 | 38.48 | 38.92 | 38.48 | 38.68 | 5,192 | +0.60(+1.58%) |
Apr 11, 2017 | 38.32 | 38.36 | 38.08 | 38.08 | 2,387 | +0.12(+0.32%) |
Apr 10, 2017 | 37.48 | 38.48 | 37.48 | 37.96 | 10,624 | +0.28(+0.74%) |
Apr 07, 2017 | 37.96 | 38.14 | 36.76 | 37.68 | 9,000 | -0.40(-1.05%) |
Apr 06, 2017 | 36.47 | 38.08 | 36.47 | 38.08 | 10,103 | +0.88(+2.37%) |
Apr 05, 2017 | 37.27 | 37.76 | 37.19 | 37.19 | 3,183 | +0.00(+0.00%) |
Apr 04, 2017 | 37.03 | 37.19 | 37.03 | 37.19 | 1,907 | +0.00(+0.00%) |
Apr 03, 2017 | 37.27 | 37.27 | 36.63 | 37.19 | 10,376 | +0.08(+0.22%) |
Mar 31, 2017 | 37.15 | 37.15 | 36.37 | 37.11 | 16,858 | +0.60(+1.65%) |
Mar 30, 2017 | 36.51 | 36.51 | 36.51 | 36.51 | 1,695 | -0.32(-0.87%) |
Mar 29, 2017 | 36.55 | 36.99 | 36.35 | 36.83 | 4,223 | +0.44(+1.21%) |
Mar 28, 2017 | 36.39 | 36.39 | 36.39 | 36.39 | 1,017 | +0.32(+0.89%) |
Mar 27, 2017 | 35.28 | 36.39 | 35.28 | 36.07 | 2,043 | +0.28(+0.78%) |
Mar 24, 2017 | 35.70 | 36.59 | 35.67 | 35.79 | 4,406 | -0.24(-0.67%) |
Mar 23, 2017 | 35.07 | 36.03 | 35.07 | 36.03 | 3,648 | +0.72(+2.04%) |
Mar 22, 2017 | 36.63 | 36.63 | 35.27 | 35.31 | 5,143 | -1.20(-3.29%) |
Mar 21, 2017 | 36.87 | 36.91 | 36.51 | 36.51 | 6,161 | -0.24(-0.65%) |
Mar 20, 2017 | 37.07 | 37.27 | 36.75 | 36.75 | 3,141 | +0.32(+0.88%) |
Mar 17, 2017 | 36.03 | 36.43 | 36.03 | 36.43 | 8,939 | +0.28(+0.78%) |
Mar 16, 2017 | 35.79 | 36.67 | 35.48 | 36.15 | 11,110 | +0.28(+0.78%) |
Mar 15, 2017 | 35.69 | 36.07 | 35.69 | 35.87 | 5,081 | -0.08(-0.22%) |
Mar 14, 2017 | 34.87 | 36.15 | 34.87 | 35.95 | 8,133 | +0.96(+2.75%) |
Mar 13, 2017 | 36.75 | 37.15 | 34.57 | 34.99 | 40,978 | -1.62(-4.42%) |
Mar 10, 2017 | 36.45 | 37.13 | 36.01 | 36.61 | 12,921 | -0.24(-0.65%) |
Mar 09, 2017 | 37.13 | 37.52 | 36.41 | 36.85 | 2,834 | -0.24(-0.64%) |
Mar 08, 2017 | 37.45 | 37.45 | 36.89 | 37.09 | 2,896 | -0.08(-0.21%) |
Mar 07, 2017 | 37.45 | 37.45 | 36.97 | 37.17 | 2,343 | -0.48(-1.27%) |
Mar 06, 2017 | 37.52 | 37.84 | 37.52 | 37.64 | 3,738 | -0.32(-0.84%) |
Mar 03, 2017 | 38.16 | 38.16 | 37.96 | 37.96 | 1,300 | -0.20(-0.52%) |
Mar 02, 2017 | 37.96 | 38.52 | 37.52 | 38.16 | 3,114 | -0.04(-0.10%) |