Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 39.00 | 39.20 | 38.65 | 39.13 | 966,475 | +0.07(+0.17%) |
May 30, 2017 | 39.54 | 39.70 | 39.04 | 39.07 | 704,236 | -0.67(-1.69%) |
May 26, 2017 | 39.93 | 40.12 | 39.66 | 39.74 | 681,451 | -0.25(-0.63%) |
May 25, 2017 | 39.92 | 40.73 | 39.82 | 39.99 | 1,211,506 | +0.44(+1.10%) |
May 24, 2017 | 37.97 | 39.67 | 37.91 | 39.55 | 1,084,655 | +1.59(+4.18%) |
May 23, 2017 | 38.13 | 38.13 | 37.74 | 37.97 | 1,001,728 | +0.06(+0.16%) |
May 22, 2017 | 37.99 | 38.31 | 37.82 | 37.91 | 836,445 | +0.19(+0.51%) |
May 19, 2017 | 37.25 | 37.93 | 37.16 | 37.71 | 651,393 | +0.65(+1.75%) |
May 18, 2017 | 36.76 | 37.32 | 36.50 | 37.07 | 615,398 | +0.19(+0.52%) |
May 17, 2017 | 38.02 | 37.69 | 36.65 | 36.87 | 839,475 | -1.14(-3.01%) |
May 16, 2017 | 37.98 | 38.18 | 37.54 | 38.02 | 958,801 | +0.03(+0.09%) |
May 15, 2017 | 38.11 | 38.31 | 37.95 | 37.98 | 676,697 | +0.14(+0.38%) |
May 12, 2017 | 37.57 | 37.87 | 37.38 | 37.84 | 701,490 | +0.16(+0.42%) |
May 11, 2017 | 37.72 | 37.85 | 37.36 | 37.68 | 1,368,019 | -0.18(-0.47%) |
May 10, 2017 | 37.18 | 37.88 | 37.18 | 37.86 | 1,070,577 | +0.55(+1.49%) |
May 09, 2017 | 36.56 | 37.37 | 36.56 | 37.30 | 824,503 | +0.80(+2.19%) |
May 08, 2017 | 36.66 | 36.82 | 36.27 | 36.50 | 441,264 | -0.13(-0.34%) |
May 05, 2017 | 36.27 | 36.63 | 35.94 | 36.63 | 543,390 | +0.46(+1.28%) |
May 04, 2017 | 36.40 | 36.51 | 35.92 | 36.17 | 683,746 | -0.09(-0.26%) |
May 03, 2017 | 36.09 | 36.37 | 36.01 | 36.26 | 425,802 | +0.01(+0.02%) |
May 02, 2017 | 36.08 | 36.29 | 35.97 | 36.25 | 579,479 | +0.15(+0.42%) |
May 01, 2017 | 36.29 | 36.29 | 35.84 | 36.10 | 548,878 | +0.03(+0.07%) |
Apr 28, 2017 | 36.78 | 36.78 | 36.07 | 36.08 | 1,081,479 | -0.60(-1.63%) |
Apr 27, 2017 | 36.76 | 36.76 | 36.27 | 36.67 | 511,912 | +0.04(+0.11%) |
Apr 26, 2017 | 36.47 | 36.95 | 36.47 | 36.63 | 488,946 | +0.18(+0.51%) |
Apr 25, 2017 | 36.72 | 36.83 | 36.30 | 36.45 | 579,983 | +0.01(+0.02%) |
Apr 24, 2017 | 36.68 | 36.68 | 36.30 | 36.44 | 588,908 | +0.68(+1.89%) |
Apr 21, 2017 | 36.08 | 36.08 | 35.51 | 35.76 | 718,345 | -0.18(-0.49%) |
Apr 20, 2017 | 36.03 | 36.05 | 35.65 | 35.94 | 555,927 | +0.25(+0.70%) |
Apr 19, 2017 | 36.11 | 36.17 | 35.64 | 35.69 | 430,819 | -0.10(-0.28%) |
Apr 18, 2017 | 35.69 | 35.99 | 35.54 | 35.79 | 682,296 | -0.21(-0.58%) |
Apr 17, 2017 | 35.42 | 36.03 | 35.23 | 35.99 | 843,389 | +0.58(+1.63%) |
Apr 13, 2017 | 35.71 | 35.89 | 35.38 | 35.42 | 897,637 | -0.59(-1.65%) |
Apr 12, 2017 | 36.46 | 36.55 | 35.96 | 36.01 | 996,958 | -0.44(-1.21%) |
Apr 11, 2017 | 36.04 | 36.55 | 35.99 | 36.45 | 1,399,864 | +0.31(+0.85%) |
Apr 10, 2017 | 36.19 | 36.49 | 35.94 | 36.15 | 934,695 | -0.05(-0.14%) |
Apr 07, 2017 | 36.28 | 36.50 | 36.14 | 36.20 | 778,074 | -0.25(-0.69%) |
Apr 06, 2017 | 36.41 | 36.58 | 35.80 | 36.45 | 1,034,575 | -0.03(-0.07%) |
Apr 05, 2017 | 37.41 | 37.47 | 36.46 | 36.47 | 794,439 | -0.67(-1.80%) |
Apr 04, 2017 | 36.91 | 37.38 | 36.91 | 37.14 | 632,032 | +0.08(+0.23%) |
Apr 03, 2017 | 37.62 | 37.81 | 36.88 | 37.05 | 758,667 | -0.48(-1.29%) |
Mar 31, 2017 | 37.38 | 37.80 | 37.23 | 37.54 | 910,154 | +0.06(+0.16%) |
Mar 30, 2017 | 37.18 | 37.51 | 37.18 | 37.48 | 489,798 | +0.28(+0.74%) |
Mar 29, 2017 | 37.25 | 37.28 | 36.91 | 37.21 | 634,782 | -0.13(-0.34%) |
Mar 28, 2017 | 36.75 | 37.52 | 36.71 | 37.33 | 702,235 | +0.43(+1.18%) |
Mar 27, 2017 | 36.46 | 37.02 | 36.31 | 36.90 | 561,082 | -0.13(-0.36%) |
Mar 24, 2017 | 37.59 | 37.68 | 36.82 | 37.03 | 788,592 | -0.43(-1.16%) |
Mar 23, 2017 | 37.36 | 37.96 | 37.28 | 37.46 | 544,992 | +0.10(+0.27%) |
Mar 22, 2017 | 37.17 | 37.41 | 36.89 | 37.36 | 582,748 | -0.05(-0.13%) |
Mar 21, 2017 | 38.27 | 38.32 | 37.14 | 37.41 | 916,255 | -0.59(-1.56%) |
Mar 20, 2017 | 38.18 | 38.30 | 37.95 | 38.01 | 405,587 | -0.30(-0.78%) |
Mar 17, 2017 | 39.14 | 39.14 | 38.26 | 38.31 | 1,592,070 | -0.79(-2.03%) |
Mar 16, 2017 | 39.03 | 39.28 | 38.88 | 39.10 | 728,488 | +0.23(+0.60%) |
Mar 15, 2017 | 38.63 | 38.92 | 38.47 | 38.87 | 899,740 | +0.46(+1.20%) |
Mar 14, 2017 | 38.55 | 38.73 | 38.28 | 38.41 | 566,965 | -0.43(-1.10%) |
Mar 13, 2017 | 38.62 | 38.89 | 38.49 | 38.83 | 593,379 | +0.19(+0.50%) |
Mar 10, 2017 | 38.82 | 39.05 | 38.33 | 38.64 | 886,919 | +0.05(+0.13%) |
Mar 09, 2017 | 39.29 | 39.43 | 38.53 | 38.59 | 803,797 | -0.73(-1.85%) |
Mar 08, 2017 | 39.59 | 39.79 | 39.19 | 39.32 | 805,619 | +0.03(+0.06%) |
Mar 07, 2017 | 39.16 | 39.43 | 39.00 | 39.29 | 705,147 | +0.04(+0.11%) |
Mar 06, 2017 | 39.08 | 39.42 | 39.03 | 39.25 | 536,926 | -0.15(-0.38%) |
Mar 03, 2017 | 39.41 | 39.58 | 39.18 | 39.40 | 666,476 | -0.06(-0.15%) |
Mar 02, 2017 | 39.73 | 39.84 | 39.38 | 39.46 | 918,568 | -0.38(-0.94%) |