Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 39.15 | 39.55 | 38.55 | 39.50 | 31,231 | +0.45(+1.15%) |
May 30, 2017 | 39.55 | 39.55 | 39.00 | 39.05 | 14,161 | -0.55(-1.39%) |
May 26, 2017 | 38.75 | 39.70 | 38.55 | 39.60 | 26,343 | +0.75(+1.93%) |
May 25, 2017 | 39.25 | 39.35 | 38.62 | 38.85 | 32,332 | -0.30(-0.77%) |
May 24, 2017 | 38.90 | 39.40 | 38.45 | 39.15 | 38,202 | +0.30(+0.77%) |
May 23, 2017 | 38.50 | 38.95 | 38.35 | 38.85 | 21,340 | +0.40(+1.04%) |
May 22, 2017 | 37.40 | 38.50 | 37.40 | 38.45 | 34,558 | +0.95(+2.53%) |
May 19, 2017 | 37.50 | 38.15 | 37.40 | 37.50 | 38,743 | +0.00(+0.00%) |
May 18, 2017 | 37.25 | 37.90 | 37.05 | 37.50 | 36,532 | +0.35(+0.94%) |
May 17, 2017 | 37.60 | 37.80 | 37.15 | 37.15 | 50,867 | -1.00(-2.62%) |
May 16, 2017 | 37.55 | 38.25 | 37.20 | 38.15 | 55,457 | +0.75(+2.01%) |
May 15, 2017 | 37.45 | 37.50 | 37.20 | 37.40 | 46,091 | +0.05(+0.13%) |
May 12, 2017 | 37.40 | 37.65 | 37.00 | 37.35 | 62,090 | -0.10(-0.27%) |
May 11, 2017 | 37.40 | 37.65 | 37.20 | 37.45 | 68,968 | -0.05(-0.13%) |
May 10, 2017 | 37.45 | 37.75 | 37.30 | 37.50 | 39,891 | -0.10(-0.27%) |
May 09, 2017 | 37.65 | 37.90 | 37.40 | 37.60 | 37,751 | -0.15(-0.40%) |
May 08, 2017 | 37.70 | 37.95 | 37.30 | 37.75 | 36,821 | +0.00(+0.00%) |
May 05, 2017 | 37.80 | 37.95 | 37.60 | 37.75 | 45,163 | -0.05(-0.13%) |
May 04, 2017 | 38.00 | 38.25 | 37.40 | 37.80 | 30,815 | -0.10(-0.26%) |
May 03, 2017 | 38.60 | 38.90 | 37.80 | 37.90 | 48,387 | -1.00(-2.57%) |
May 02, 2017 | 38.70 | 38.90 | 38.40 | 38.90 | 34,249 | +0.15(+0.39%) |
May 01, 2017 | 38.40 | 38.80 | 38.25 | 38.75 | 23,159 | +0.40(+1.04%) |
Apr 28, 2017 | 38.90 | 39.10 | 38.25 | 38.35 | 35,601 | -0.60(-1.54%) |
Apr 27, 2017 | 39.60 | 40.00 | 38.90 | 38.95 | 27,354 | -0.65(-1.64%) |
Apr 26, 2017 | 39.10 | 39.90 | 39.10 | 39.60 | 47,938 | +0.35(+0.89%) |
Apr 25, 2017 | 38.10 | 39.25 | 38.10 | 39.25 | 51,147 | +1.30(+3.43%) |
Apr 24, 2017 | 38.05 | 38.20 | 37.75 | 37.95 | 33,862 | +0.50(+1.34%) |
Apr 21, 2017 | 37.45 | 37.60 | 37.25 | 37.45 | 43,111 | +0.00(+0.00%) |
Apr 20, 2017 | 37.40 | 37.55 | 37.25 | 37.45 | 35,750 | +0.35(+0.94%) |
Apr 19, 2017 | 37.60 | 37.65 | 37.10 | 37.10 | 33,845 | -0.20(-0.54%) |
Apr 18, 2017 | 37.10 | 37.50 | 37.10 | 37.30 | 25,123 | +0.05(+0.13%) |
Apr 17, 2017 | 37.05 | 37.25 | 36.80 | 37.25 | 44,291 | +0.40(+1.09%) |
Apr 13, 2017 | 38.05 | 38.05 | 36.85 | 36.85 | 74,705 | -0.90(-2.38%) |
Apr 12, 2017 | 38.50 | 38.50 | 37.60 | 37.75 | 40,246 | -0.55(-1.44%) |
Apr 11, 2017 | 38.00 | 38.50 | 37.75 | 38.30 | 53,212 | +0.35(+0.92%) |
Apr 10, 2017 | 38.50 | 39.05 | 37.90 | 37.95 | 48,895 | -0.65(-1.68%) |
Apr 07, 2017 | 38.75 | 38.80 | 38.35 | 38.60 | 91,470 | +0.00(+0.00%) |
Apr 06, 2017 | 38.35 | 38.90 | 38.35 | 38.60 | 49,199 | +0.15(+0.39%) |
Apr 05, 2017 | 39.20 | 39.45 | 38.30 | 38.45 | 70,646 | -0.65(-1.66%) |
Apr 04, 2017 | 39.00 | 39.15 | 38.90 | 39.10 | 56,527 | +0.05(+0.13%) |
Apr 03, 2017 | 39.40 | 39.55 | 39.05 | 39.05 | 55,562 | -0.35(-0.89%) |
Mar 31, 2017 | 39.65 | 39.85 | 39.25 | 39.40 | 49,857 | -0.20(-0.51%) |
Mar 30, 2017 | 39.85 | 39.90 | 39.45 | 39.60 | 24,466 | -0.20(-0.50%) |
Mar 29, 2017 | 39.85 | 40.10 | 39.55 | 39.80 | 35,693 | -0.10(-0.25%) |
Mar 28, 2017 | 39.50 | 39.95 | 39.10 | 39.90 | 22,530 | +0.45(+1.14%) |
Mar 27, 2017 | 38.90 | 39.70 | 38.85 | 39.45 | 19,103 | +0.10(+0.25%) |
Mar 24, 2017 | 39.35 | 39.45 | 39.00 | 39.35 | 36,998 | +0.20(+0.51%) |
Mar 23, 2017 | 39.00 | 39.45 | 38.76 | 39.15 | 31,946 | +0.30(+0.77%) |
Mar 22, 2017 | 38.95 | 39.20 | 38.85 | 38.85 | 72,217 | -0.15(-0.38%) |
Mar 21, 2017 | 40.55 | 40.62 | 38.95 | 39.00 | 37,567 | -1.20(-2.99%) |
Mar 20, 2017 | 39.30 | 40.35 | 39.10 | 40.20 | 49,903 | +1.00(+2.55%) |
Mar 17, 2017 | 39.30 | 39.50 | 39.20 | 39.20 | 107,815 | -0.25(-0.63%) |
Mar 16, 2017 | 39.80 | 39.80 | 39.30 | 39.45 | 23,567 | -0.20(-0.50%) |
Mar 15, 2017 | 39.35 | 39.75 | 39.00 | 39.65 | 38,247 | +0.50(+1.28%) |
Mar 14, 2017 | 39.50 | 39.55 | 39.10 | 39.15 | 40,577 | -0.30(-0.76%) |
Mar 13, 2017 | 39.15 | 39.85 | 39.15 | 39.45 | 46,434 | +0.30(+0.77%) |
Mar 10, 2017 | 39.85 | 39.85 | 39.10 | 39.15 | 49,934 | -0.25(-0.63%) |
Mar 09, 2017 | 39.55 | 39.73 | 39.25 | 39.40 | 36,045 | +0.05(+0.13%) |
Mar 08, 2017 | 39.75 | 39.75 | 39.20 | 39.35 | 41,458 | -0.10(-0.25%) |
Mar 07, 2017 | 39.70 | 39.79 | 39.27 | 39.45 | 91,136 | -0.20(-0.50%) |
Mar 06, 2017 | 39.70 | 39.85 | 39.60 | 39.65 | 37,039 | +0.00(+0.00%) |
Mar 03, 2017 | 40.05 | 40.25 | 39.50 | 39.65 | 47,274 | -0.40(-1.00%) |
Mar 02, 2017 | 41.75 | 41.75 | 39.70 | 40.05 | 60,698 | -1.65(-3.96%) |