Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 37.30 | 37.78 | 37.13 | 37.68 | 375,297 | +0.59(+1.58%) |
May 30, 2017 | 36.80 | 37.12 | 36.61 | 37.10 | 182,609 | +0.16(+0.43%) |
May 26, 2017 | 37.03 | 37.10 | 36.79 | 36.94 | 216,711 | -0.10(-0.26%) |
May 25, 2017 | 37.10 | 37.16 | 36.76 | 37.03 | 359,720 | +0.18(+0.48%) |
May 24, 2017 | 36.91 | 37.09 | 36.75 | 36.86 | 179,397 | +0.03(+0.07%) |
May 23, 2017 | 36.70 | 36.96 | 36.21 | 36.83 | 181,385 | +0.30(+0.81%) |
May 22, 2017 | 36.19 | 36.61 | 35.89 | 36.54 | 176,193 | +0.39(+1.07%) |
May 19, 2017 | 36.24 | 36.54 | 35.98 | 36.15 | 273,046 | -0.11(-0.31%) |
May 18, 2017 | 36.28 | 36.55 | 35.90 | 36.26 | 184,965 | -0.01(-0.02%) |
May 17, 2017 | 36.78 | 36.57 | 36.00 | 36.27 | 225,791 | -0.51(-1.38%) |
May 16, 2017 | 37.36 | 37.44 | 36.74 | 36.78 | 244,491 | -0.43(-1.15%) |
May 15, 2017 | 37.02 | 37.31 | 37.02 | 37.21 | 165,364 | +0.23(+0.62%) |
May 12, 2017 | 37.19 | 37.24 | 36.70 | 36.98 | 211,735 | -0.23(-0.61%) |
May 11, 2017 | 37.42 | 37.50 | 37.17 | 37.21 | 329,647 | -0.46(-1.23%) |
May 10, 2017 | 37.73 | 37.78 | 37.43 | 37.67 | 437,028 | -0.15(-0.39%) |
May 09, 2017 | 37.73 | 37.85 | 37.48 | 37.82 | 235,246 | +0.11(+0.28%) |
May 08, 2017 | 38.05 | 38.20 | 37.60 | 37.72 | 193,433 | -0.46(-1.22%) |
May 05, 2017 | 38.12 | 38.19 | 37.91 | 38.18 | 259,470 | +0.09(+0.23%) |
May 04, 2017 | 38.09 | 38.12 | 37.71 | 38.09 | 170,604 | +0.09(+0.23%) |
May 03, 2017 | 37.90 | 38.16 | 37.87 | 38.01 | 178,281 | -0.11(-0.28%) |
May 02, 2017 | 38.07 | 38.26 | 37.97 | 38.11 | 195,541 | +0.12(+0.32%) |
May 01, 2017 | 38.01 | 38.01 | 37.52 | 37.99 | 295,545 | +0.18(+0.46%) |
Apr 28, 2017 | 38.14 | 38.14 | 37.63 | 37.81 | 848,311 | -0.27(-0.71%) |
Apr 27, 2017 | 38.29 | 38.47 | 38.02 | 38.08 | 273,165 | -0.08(-0.21%) |
Apr 26, 2017 | 38.22 | 38.51 | 38.02 | 38.16 | 351,435 | -0.04(-0.09%) |
Apr 25, 2017 | 38.37 | 38.66 | 38.17 | 38.20 | 247,168 | +0.08(+0.21%) |
Apr 24, 2017 | 38.16 | 38.22 | 37.91 | 38.12 | 259,626 | +0.41(+1.09%) |
Apr 21, 2017 | 37.58 | 37.88 | 37.46 | 37.71 | 271,033 | +0.03(+0.09%) |
Apr 20, 2017 | 37.40 | 37.70 | 37.25 | 37.67 | 246,686 | +0.33(+0.89%) |
Apr 19, 2017 | 37.34 | 37.58 | 37.24 | 37.34 | 264,242 | +0.00(+0.00%) |
Apr 18, 2017 | 36.88 | 37.36 | 36.88 | 37.34 | 260,461 | +0.39(+1.04%) |
Apr 17, 2017 | 36.76 | 36.96 | 36.68 | 36.96 | 287,024 | +0.21(+0.57%) |
Apr 13, 2017 | 37.10 | 37.17 | 36.75 | 36.75 | 534,873 | -0.42(-1.13%) |
Apr 12, 2017 | 37.05 | 37.52 | 36.91 | 37.17 | 650,282 | +0.11(+0.31%) |
Apr 11, 2017 | 36.59 | 37.09 | 36.48 | 37.05 | 215,958 | +0.40(+1.10%) |
Apr 10, 2017 | 36.67 | 36.93 | 36.44 | 36.65 | 371,238 | -0.04(-0.10%) |
Apr 07, 2017 | 36.66 | 36.85 | 36.48 | 36.68 | 411,691 | -0.18(-0.48%) |
Apr 06, 2017 | 36.68 | 36.89 | 36.46 | 36.86 | 271,562 | +0.17(+0.45%) |
Apr 05, 2017 | 37.33 | 37.39 | 36.68 | 36.69 | 324,874 | -0.55(-1.48%) |
Apr 04, 2017 | 37.09 | 37.31 | 37.03 | 37.24 | 259,504 | +0.24(+0.64%) |
Apr 03, 2017 | 38.01 | 38.13 | 36.93 | 37.01 | 391,534 | -1.01(-2.66%) |
Mar 31, 2017 | 37.77 | 38.26 | 37.77 | 38.02 | 290,212 | +0.13(+0.35%) |
Mar 30, 2017 | 37.49 | 37.93 | 37.49 | 37.89 | 377,363 | +0.39(+1.05%) |
Mar 29, 2017 | 37.49 | 37.59 | 37.29 | 37.50 | 261,480 | -0.13(-0.35%) |
Mar 28, 2017 | 37.66 | 37.78 | 37.38 | 37.63 | 404,017 | -0.14(-0.37%) |
Mar 27, 2017 | 37.47 | 37.85 | 37.14 | 37.77 | 305,339 | +0.04(+0.12%) |
Mar 24, 2017 | 37.89 | 38.14 | 37.70 | 37.72 | 331,588 | -0.13(-0.35%) |
Mar 23, 2017 | 37.72 | 38.09 | 37.60 | 37.85 | 334,538 | +0.10(+0.25%) |
Mar 22, 2017 | 37.88 | 38.04 | 37.56 | 37.76 | 275,553 | -0.12(-0.32%) |
Mar 21, 2017 | 38.53 | 38.60 | 37.84 | 37.88 | 322,695 | -0.51(-1.32%) |
Mar 20, 2017 | 38.79 | 38.94 | 38.33 | 38.39 | 263,219 | -0.46(-1.19%) |
Mar 17, 2017 | 38.91 | 38.96 | 38.48 | 38.85 | 674,282 | +0.10(+0.27%) |
Mar 16, 2017 | 38.72 | 38.87 | 38.50 | 38.74 | 244,021 | +0.11(+0.29%) |
Mar 15, 2017 | 38.15 | 38.78 | 38.05 | 38.63 | 396,677 | +0.69(+1.82%) |
Mar 14, 2017 | 37.97 | 38.01 | 37.42 | 37.94 | 344,573 | -0.10(-0.25%) |
Mar 13, 2017 | 37.71 | 38.12 | 37.57 | 38.04 | 355,201 | +0.32(+0.86%) |
Mar 10, 2017 | 37.25 | 37.81 | 37.05 | 37.71 | 574,467 | +0.78(+2.13%) |
Mar 09, 2017 | 37.24 | 38.21 | 36.77 | 36.93 | 764,293 | -0.13(-0.35%) |
Mar 08, 2017 | 35.75 | 37.36 | 35.73 | 37.06 | 1,070,242 | +1.99(+5.67%) |
Mar 07, 2017 | 35.26 | 35.36 | 35.00 | 35.07 | 638,737 | -0.22(-0.62%) |
Mar 06, 2017 | 35.23 | 35.59 | 35.01 | 35.29 | 552,680 | -0.30(-0.83%) |
Mar 03, 2017 | 35.78 | 36.07 | 35.42 | 35.59 | 338,812 | -0.33(-0.92%) |
Mar 02, 2017 | 35.75 | 36.14 | 35.65 | 35.92 | 503,904 | +0.03(+0.10%) |