Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 38.48 | 38.72 | 38.44 | 38.67 | 1,209,069 | +0.24(+0.61%) |
May 30, 2017 | 38.52 | 38.61 | 38.22 | 38.44 | 669,050 | -0.09(-0.23%) |
May 26, 2017 | 38.83 | 38.97 | 38.40 | 38.53 | 588,121 | -0.37(-0.94%) |
May 25, 2017 | 39.22 | 39.22 | 38.62 | 38.89 | 580,717 | -0.18(-0.46%) |
May 24, 2017 | 38.70 | 39.11 | 38.46 | 39.07 | 1,231,029 | +0.49(+1.27%) |
May 23, 2017 | 38.63 | 38.73 | 38.41 | 38.58 | 951,682 | +0.11(+0.30%) |
May 22, 2017 | 38.41 | 38.60 | 38.27 | 38.47 | 472,856 | +0.10(+0.25%) |
May 19, 2017 | 38.16 | 38.58 | 37.74 | 38.37 | 521,273 | +0.24(+0.62%) |
May 18, 2017 | 37.63 | 38.24 | 37.30 | 38.13 | 798,253 | +0.59(+1.58%) |
May 17, 2017 | 36.92 | 37.87 | 36.74 | 37.54 | 765,333 | +0.51(+1.39%) |
May 16, 2017 | 37.05 | 37.18 | 36.73 | 37.03 | 534,003 | -0.01(-0.02%) |
May 15, 2017 | 36.98 | 37.33 | 36.86 | 37.03 | 597,440 | +0.12(+0.33%) |
May 12, 2017 | 36.89 | 37.04 | 36.62 | 36.91 | 535,778 | +0.07(+0.18%) |
May 11, 2017 | 36.79 | 36.93 | 36.44 | 36.85 | 759,405 | -0.04(-0.11%) |
May 10, 2017 | 36.63 | 37.07 | 36.59 | 36.89 | 988,071 | +0.23(+0.64%) |
May 09, 2017 | 37.22 | 37.22 | 36.51 | 36.65 | 1,182,100 | -0.52(-1.41%) |
May 08, 2017 | 37.82 | 37.94 | 36.72 | 37.18 | 2,525,197 | -0.59(-1.56%) |
May 05, 2017 | 37.65 | 38.06 | 37.53 | 37.77 | 1,013,510 | +0.15(+0.41%) |
May 04, 2017 | 37.33 | 37.64 | 37.01 | 37.61 | 576,410 | +0.09(+0.24%) |
May 03, 2017 | 38.09 | 38.09 | 37.38 | 37.53 | 382,947 | -0.44(-1.17%) |
May 02, 2017 | 38.33 | 38.52 | 37.76 | 37.97 | 549,007 | -0.35(-0.93%) |
May 01, 2017 | 38.34 | 38.57 | 38.02 | 38.32 | 640,012 | +0.08(+0.21%) |
Apr 28, 2017 | 38.41 | 38.49 | 38.06 | 38.24 | 590,109 | -0.23(-0.61%) |
Apr 27, 2017 | 38.48 | 37.97 | 38.48 | 769,733 | +0.35(+0.91%) | |
Apr 26, 2017 | 39.00 | 39.02 | 38.11 | 38.13 | 1,011,127 | -1.00(-2.56%) |
Apr 25, 2017 | 39.72 | 40.24 | 39.06 | 39.13 | 1,256,513 | -0.65(-1.64%) |
Apr 24, 2017 | 40.25 | 40.29 | 39.54 | 39.79 | 1,094,113 | -0.24(-0.60%) |
Apr 21, 2017 | 39.96 | 40.21 | 39.87 | 40.03 | 419,253 | -0.02(-0.06%) |
Apr 20, 2017 | 39.95 | 40.07 | 39.58 | 40.05 | 479,860 | +0.10(+0.26%) |
Apr 19, 2017 | 39.83 | 39.96 | 39.66 | 39.95 | 565,486 | +0.14(+0.34%) |
Apr 18, 2017 | 39.59 | 39.83 | 39.38 | 39.81 | 594,233 | +0.19(+0.49%) |
Apr 17, 2017 | 38.87 | 39.62 | 38.87 | 39.62 | 584,141 | +0.88(+2.27%) |
Apr 13, 2017 | 38.91 | 39.12 | 38.64 | 38.74 | 552,514 | -0.15(-0.39%) |
Apr 12, 2017 | 38.73 | 39.03 | 38.63 | 38.89 | 880,019 | +0.19(+0.48%) |
Apr 11, 2017 | 38.57 | 38.85 | 38.44 | 38.70 | 996,632 | +0.17(+0.44%) |
Apr 10, 2017 | 38.52 | 38.66 | 38.28 | 38.53 | 660,773 | -0.02(-0.04%) |
Apr 07, 2017 | 38.84 | 38.88 | 38.47 | 38.55 | 456,757 | -0.27(-0.69%) |
Apr 06, 2017 | 38.67 | 38.91 | 38.43 | 38.82 | 587,350 | +0.15(+0.38%) |
Apr 05, 2017 | 38.83 | 39.03 | 38.37 | 38.67 | 833,311 | -0.09(-0.23%) |
Apr 04, 2017 | 38.44 | 39.06 | 38.37 | 38.76 | 865,424 | +0.19(+0.48%) |
Apr 03, 2017 | 38.39 | 38.79 | 38.33 | 38.57 | 809,834 | +0.17(+0.44%) |
Mar 31, 2017 | 38.23 | 38.58 | 38.11 | 38.41 | 575,235 | +0.10(+0.27%) |
Mar 30, 2017 | 38.22 | 38.30 | 37.87 | 38.30 | 355,707 | +0.06(+0.17%) |
Mar 29, 2017 | 38.29 | 38.53 | 37.99 | 38.24 | 638,349 | -0.14(-0.36%) |
Mar 28, 2017 | 38.13 | 38.40 | 37.84 | 38.37 | 626,654 | +0.24(+0.63%) |
Mar 27, 2017 | 38.61 | 38.98 | 37.99 | 38.13 | 760,781 | -0.66(-1.71%) |
Mar 24, 2017 | 38.73 | 39.13 | 38.72 | 38.79 | 601,038 | +0.09(+0.23%) |
Mar 23, 2017 | 38.46 | 39.15 | 38.23 | 38.70 | 886,318 | +0.23(+0.61%) |
Mar 22, 2017 | 38.26 | 38.48 | 37.76 | 38.47 | 1,380,331 | +0.38(+1.00%) |
Mar 21, 2017 | 38.31 | 38.34 | 37.99 | 38.09 | 603,997 | -0.09(-0.23%) |
Mar 20, 2017 | 38.26 | 38.33 | 38.02 | 38.18 | 319,273 | -0.04(-0.11%) |
Mar 17, 2017 | 37.97 | 38.49 | 37.86 | 38.22 | 1,123,284 | +0.23(+0.62%) |
Mar 16, 2017 | 38.16 | 38.39 | 37.86 | 37.99 | 606,250 | -0.21(-0.55%) |
Mar 15, 2017 | 37.28 | 38.44 | 37.20 | 38.20 | 710,032 | +1.11(+2.98%) |
Mar 14, 2017 | 37.12 | 37.16 | 36.61 | 37.09 | 704,321 | -0.06(-0.17%) |
Mar 13, 2017 | 36.90 | 37.26 | 36.86 | 37.15 | 1,364,770 | +0.25(+0.68%) |
Mar 10, 2017 | 37.80 | 38.03 | 36.69 | 36.90 | 1,455,353 | -0.56(-1.51%) |
Mar 09, 2017 | 38.16 | 38.32 | 37.12 | 37.47 | 1,175,892 | -0.69(-1.82%) |
Mar 08, 2017 | 38.80 | 38.83 | 38.16 | 38.16 | 709,119 | -0.83(-2.13%) |
Mar 07, 2017 | 39.30 | 39.30 | 38.90 | 38.99 | 758,593 | -0.30(-0.76%) |
Mar 06, 2017 | 39.60 | 39.70 | 39.20 | 39.29 | 997,709 | -0.49(-1.24%) |
Mar 03, 2017 | 40.04 | 40.15 | 39.50 | 39.79 | 816,573 | -0.56(-1.40%) |
Mar 02, 2017 | 40.63 | 40.63 | 39.68 | 40.35 | 1,269,942 | -0.40(-0.99%) |