Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 38.20 | 38.20 | 37.50 | 38.00 | 93,489 | -0.25(-0.65%) |
May 30, 2017 | 38.00 | 38.45 | 37.75 | 38.25 | 54,953 | +0.15(+0.39%) |
May 26, 2017 | 38.20 | 38.30 | 37.85 | 38.10 | 73,199 | -0.25(-0.65%) |
May 25, 2017 | 37.65 | 38.48 | 37.45 | 38.35 | 69,471 | +0.90(+2.40%) |
May 24, 2017 | 37.70 | 38.45 | 37.30 | 37.45 | 75,983 | -0.15(-0.40%) |
May 23, 2017 | 38.15 | 38.55 | 37.30 | 37.60 | 60,523 | +0.00(+0.00%) |
May 22, 2017 | 37.50 | 37.92 | 37.38 | 37.60 | 70,321 | +0.15(+0.40%) |
May 19, 2017 | 37.50 | 37.80 | 37.05 | 37.45 | 109,131 | +0.00(+0.00%) |
May 18, 2017 | 37.60 | 37.70 | 37.10 | 37.45 | 141,046 | -0.15(-0.40%) |
May 17, 2017 | 38.15 | 38.80 | 37.60 | 37.60 | 103,660 | -1.30(-3.34%) |
May 16, 2017 | 38.95 | 38.95 | 38.50 | 38.90 | 105,694 | -0.10(-0.26%) |
May 15, 2017 | 38.95 | 39.35 | 38.75 | 39.00 | 109,854 | +0.05(+0.13%) |
May 12, 2017 | 39.40 | 39.40 | 38.60 | 38.95 | 139,405 | -0.55(-1.39%) |
May 11, 2017 | 39.65 | 39.65 | 38.90 | 39.50 | 100,943 | -0.30(-0.75%) |
May 10, 2017 | 40.15 | 41.45 | 39.20 | 39.80 | 151,246 | -0.90(-2.21%) |
May 09, 2017 | 40.80 | 41.60 | 40.55 | 40.70 | 180,676 | -0.10(-0.25%) |
May 08, 2017 | 40.30 | 41.05 | 40.30 | 40.80 | 93,974 | +0.40(+0.99%) |
May 05, 2017 | 40.00 | 40.55 | 39.50 | 40.40 | 105,532 | +0.60(+1.51%) |
May 04, 2017 | 39.50 | 40.00 | 39.15 | 39.80 | 61,547 | +0.35(+0.89%) |
May 03, 2017 | 39.45 | 39.55 | 38.90 | 39.45 | 72,088 | -0.15(-0.38%) |
May 02, 2017 | 39.90 | 40.45 | 39.45 | 39.60 | 74,917 | -0.20(-0.50%) |
May 01, 2017 | 39.75 | 40.50 | 39.45 | 39.80 | 94,172 | +0.30(+0.76%) |
Apr 28, 2017 | 40.15 | 40.15 | 39.33 | 39.50 | 116,200 | -0.70(-1.74%) |
Apr 27, 2017 | 40.20 | 40.75 | 40.00 | 40.20 | 65,108 | +0.10(+0.25%) |
Apr 26, 2017 | 39.60 | 40.40 | 39.55 | 40.10 | 97,059 | +0.55(+1.39%) |
Apr 25, 2017 | 39.60 | 40.05 | 39.50 | 39.55 | 81,097 | +0.25(+0.64%) |
Apr 24, 2017 | 39.20 | 39.40 | 38.95 | 39.30 | 80,740 | +0.80(+2.08%) |
Apr 21, 2017 | 38.90 | 38.90 | 38.25 | 38.50 | 79,773 | -0.38(-0.96%) |
Apr 20, 2017 | 38.20 | 38.95 | 38.05 | 38.88 | 75,374 | +0.77(+2.03%) |
Apr 19, 2017 | 38.00 | 38.65 | 37.80 | 38.10 | 66,134 | +0.25(+0.66%) |
Apr 18, 2017 | 37.60 | 37.95 | 37.45 | 37.85 | 69,223 | +0.05(+0.13%) |
Apr 17, 2017 | 37.35 | 37.88 | 37.15 | 37.80 | 92,459 | +0.55(+1.48%) |
Apr 13, 2017 | 37.55 | 37.70 | 37.12 | 37.25 | 85,780 | -0.35(-0.93%) |
Apr 12, 2017 | 38.35 | 38.45 | 37.55 | 37.60 | 83,843 | -0.82(-2.15%) |
Apr 11, 2017 | 37.90 | 38.55 | 37.60 | 38.42 | 109,419 | +0.27(+0.72%) |
Apr 10, 2017 | 38.10 | 39.15 | 37.80 | 38.15 | 99,385 | +0.15(+0.39%) |
Apr 07, 2017 | 37.85 | 38.10 | 37.35 | 38.00 | 109,643 | +0.00(+0.00%) |
Apr 06, 2017 | 37.65 | 38.05 | 37.40 | 38.00 | 81,782 | +0.25(+0.66%) |
Apr 05, 2017 | 38.40 | 38.60 | 37.55 | 37.75 | 94,731 | -0.50(-1.31%) |
Apr 04, 2017 | 38.00 | 38.40 | 37.90 | 38.25 | 102,953 | +0.15(+0.39%) |
Apr 03, 2017 | 39.20 | 39.40 | 38.00 | 38.10 | 130,608 | -1.15(-2.93%) |
Mar 31, 2017 | 39.08 | 39.35 | 38.85 | 39.25 | 139,742 | +0.15(+0.38%) |
Mar 30, 2017 | 39.00 | 39.25 | 38.80 | 39.10 | 131,037 | +0.15(+0.39%) |
Mar 29, 2017 | 39.40 | 39.45 | 38.70 | 38.95 | 93,720 | -0.45(-1.14%) |
Mar 28, 2017 | 39.40 | 39.50 | 38.85 | 39.40 | 87,671 | +0.00(+0.00%) |
Mar 27, 2017 | 39.00 | 39.45 | 38.40 | 39.40 | 64,283 | -0.10(-0.25%) |
Mar 24, 2017 | 39.70 | 39.80 | 39.45 | 39.50 | 144,902 | -0.10(-0.25%) |
Mar 23, 2017 | 39.05 | 39.65 | 39.05 | 39.60 | 107,652 | +0.50(+1.28%) |
Mar 22, 2017 | 38.80 | 39.20 | 38.35 | 39.10 | 117,185 | +0.30(+0.77%) |
Mar 21, 2017 | 40.10 | 40.10 | 38.60 | 38.80 | 166,015 | -1.10(-2.76%) |
Mar 20, 2017 | 40.55 | 40.55 | 39.75 | 39.90 | 51,585 | -0.70(-1.72%) |
Mar 17, 2017 | 40.10 | 40.70 | 39.65 | 40.60 | 291,458 | +0.50(+1.25%) |
Mar 16, 2017 | 40.10 | 40.45 | 39.75 | 40.10 | 163,863 | +0.15(+0.38%) |
Mar 15, 2017 | 39.80 | 40.25 | 39.70 | 39.95 | 136,729 | +0.30(+0.76%) |
Mar 14, 2017 | 39.80 | 39.92 | 39.55 | 39.65 | 52,333 | -0.35(-0.88%) |
Mar 13, 2017 | 39.75 | 40.15 | 39.70 | 40.00 | 75,336 | +0.25(+0.63%) |
Mar 10, 2017 | 40.35 | 40.60 | 39.65 | 39.75 | 102,886 | -0.40(-1.00%) |
Mar 09, 2017 | 40.20 | 40.50 | 39.90 | 40.15 | 70,847 | -0.05(-0.12%) |
Mar 08, 2017 | 40.55 | 40.55 | 40.15 | 40.20 | 69,818 | -0.25(-0.62%) |
Mar 07, 2017 | 40.75 | 41.00 | 40.25 | 40.45 | 89,336 | -0.30(-0.74%) |
Mar 06, 2017 | 40.65 | 40.85 | 40.40 | 40.75 | 110,459 | -0.15(-0.37%) |
Mar 03, 2017 | 40.80 | 41.05 | 40.45 | 40.90 | 82,885 | +0.05(+0.12%) |
Mar 02, 2017 | 41.40 | 41.55 | 40.85 | 40.85 | 71,916 | -0.60(-1.45%) |