Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 40.12 | 40.30 | 40.12 | 40.25 | 7,679 | +0.31(+0.79%) |
May 30, 2017 | 39.82 | 40.01 | 39.82 | 39.94 | 17,123 | +0.12(+0.30%) |
May 26, 2017 | 39.88 | 39.88 | 39.81 | 39.82 | 5,359 | -0.12(-0.30%) |
May 25, 2017 | 39.75 | 39.95 | 39.75 | 39.94 | 4,045 | +0.25(+0.63%) |
May 24, 2017 | 39.56 | 39.77 | 39.56 | 39.69 | 13,480 | +0.12(+0.30%) |
May 23, 2017 | 39.58 | 39.66 | 39.54 | 39.57 | 3,309 | +0.21(+0.54%) |
May 22, 2017 | 39.15 | 39.46 | 39.15 | 39.36 | 7,629 | +0.20(+0.52%) |
May 19, 2017 | 38.95 | 39.15 | 38.87 | 39.15 | 10,794 | +0.39(+0.99%) |
May 18, 2017 | 38.72 | 38.92 | 38.59 | 38.77 | 13,592 | +0.05(+0.12%) |
May 17, 2017 | 38.70 | 38.79 | 38.66 | 38.72 | 9,284 | +0.09(+0.24%) |
May 16, 2017 | 38.81 | 38.82 | 38.63 | 38.63 | 13,765 | -0.02(-0.06%) |
May 15, 2017 | 38.56 | 38.72 | 38.56 | 38.65 | 23,901 | +0.19(+0.49%) |
May 12, 2017 | 38.31 | 38.54 | 38.31 | 38.46 | 28,190 | +0.23(+0.60%) |
May 11, 2017 | 38.15 | 38.24 | 38.10 | 38.23 | 10,714 | -0.15(-0.39%) |
May 10, 2017 | 38.30 | 38.43 | 38.25 | 38.38 | 7,443 | +0.20(+0.51%) |
May 09, 2017 | 38.45 | 38.45 | 38.16 | 38.19 | 10,580 | -0.24(-0.61%) |
May 08, 2017 | 38.48 | 38.49 | 38.30 | 38.42 | 29,894 | -0.09(-0.24%) |
May 05, 2017 | 38.27 | 38.52 | 38.27 | 38.52 | 9,069 | +0.25(+0.65%) |
May 04, 2017 | 38.00 | 38.27 | 38.00 | 38.27 | 10,237 | +0.35(+0.92%) |
May 03, 2017 | 37.99 | 38.08 | 37.92 | 37.92 | 9,414 | -0.12(-0.31%) |
May 02, 2017 | 38.00 | 38.06 | 37.89 | 38.04 | 7,512 | +0.17(+0.44%) |
May 01, 2017 | 38.00 | 38.00 | 37.80 | 37.87 | 35,546 | -0.07(-0.20%) |
Apr 28, 2017 | 38.14 | 38.18 | 37.94 | 37.95 | 3,494 | -0.16(-0.42%) |
Apr 27, 2017 | 38.06 | 38.18 | 38.04 | 38.11 | 5,822 | +0.14(+0.37%) |
Apr 26, 2017 | 38.09 | 38.18 | 37.95 | 37.97 | 17,356 | -0.21(-0.56%) |
Apr 25, 2017 | 38.23 | 38.27 | 38.11 | 38.18 | 68,995 | -0.16(-0.43%) |
Apr 24, 2017 | 38.06 | 38.34 | 38.06 | 38.34 | 14,125 | +0.53(+1.39%) |
Apr 21, 2017 | 37.65 | 37.86 | 37.65 | 37.82 | 14,465 | +0.14(+0.38%) |
Apr 20, 2017 | 37.82 | 37.82 | 37.55 | 37.67 | 14,545 | -0.11(-0.29%) |
Apr 19, 2017 | 38.04 | 38.06 | 37.78 | 37.78 | 9,371 | -0.31(-0.80%) |
Apr 18, 2017 | 38.08 | 38.11 | 38.04 | 38.09 | 10,365 | -0.14(-0.37%) |
Apr 17, 2017 | 38.10 | 38.25 | 38.07 | 38.23 | 35,671 | +0.21(+0.54%) |
Apr 13, 2017 | 38.16 | 38.16 | 38.01 | 38.03 | 10,966 | -0.17(-0.44%) |
Apr 12, 2017 | 38.00 | 38.19 | 37.97 | 38.19 | 13,386 | +0.25(+0.65%) |
Apr 11, 2017 | 37.93 | 37.95 | 37.83 | 37.95 | 3,038 | +0.02(+0.06%) |
Apr 10, 2017 | 37.78 | 37.93 | 37.76 | 37.93 | 15,674 | +0.03(+0.08%) |
Apr 07, 2017 | 38.08 | 38.14 | 37.88 | 37.89 | 7,801 | -0.14(-0.37%) |
Apr 06, 2017 | 38.11 | 38.11 | 37.96 | 38.04 | 12,877 | +0.09(+0.23%) |
Apr 05, 2017 | 37.86 | 38.04 | 37.86 | 37.95 | 11,000 | +0.11(+0.29%) |
Apr 04, 2017 | 37.81 | 37.85 | 37.71 | 37.84 | 2,642 | +0.02(+0.04%) |
Apr 03, 2017 | 37.83 | 37.84 | 37.64 | 37.82 | 20,086 | -0.09(-0.23%) |
Mar 31, 2017 | 37.76 | 37.96 | 37.76 | 37.91 | 6,783 | +0.24(+0.63%) |
Mar 30, 2017 | 37.81 | 37.81 | 37.57 | 37.67 | 17,337 | -0.19(-0.50%) |
Mar 29, 2017 | 37.83 | 37.96 | 37.69 | 37.86 | 45,924 | -0.11(-0.29%) |
Mar 28, 2017 | 37.93 | 37.97 | 37.78 | 37.97 | 23,291 | +0.08(+0.21%) |
Mar 27, 2017 | 38.04 | 38.09 | 37.80 | 37.89 | 8,874 | +0.00(+0.00%) |
Mar 24, 2017 | 37.78 | 37.96 | 37.78 | 37.89 | 7,680 | +0.22(+0.58%) |
Mar 23, 2017 | 37.71 | 37.93 | 37.67 | 37.67 | 11,265 | -0.05(-0.13%) |
Mar 22, 2017 | 37.53 | 37.77 | 37.53 | 37.72 | 52,640 | +0.20(+0.54%) |
Mar 21, 2017 | 37.16 | 37.60 | 37.16 | 37.52 | 12,168 | +0.43(+1.17%) |
Mar 20, 2017 | 37.23 | 37.31 | 37.05 | 37.09 | 9,518 | -0.17(-0.44%) |
Mar 17, 2017 | 37.09 | 37.39 | 37.09 | 37.25 | 835,727 | +0.17(+0.44%) |
Mar 16, 2017 | 37.29 | 37.29 | 37.05 | 37.09 | 16,103 | -0.19(-0.51%) |
Mar 15, 2017 | 36.76 | 37.32 | 36.76 | 37.27 | 10,542 | +0.58(+1.59%) |
Mar 14, 2017 | 36.72 | 36.78 | 36.68 | 36.69 | 11,884 | -0.15(-0.41%) |
Mar 13, 2017 | 36.71 | 36.85 | 36.71 | 36.84 | 10,995 | +0.08(+0.21%) |
Mar 10, 2017 | 36.65 | 36.76 | 36.59 | 36.76 | 12,060 | +0.23(+0.62%) |
Mar 09, 2017 | 36.62 | 36.67 | 36.49 | 36.53 | 14,340 | +0.00(+0.00%) |
Mar 08, 2017 | 36.80 | 36.80 | 36.53 | 36.53 | 19,500 | -0.50(-1.36%) |
Mar 07, 2017 | 36.97 | 37.09 | 36.96 | 37.04 | 33,741 | -0.03(-0.08%) |
Mar 06, 2017 | 37.02 | 37.15 | 37.01 | 37.07 | 70,369 | -0.10(-0.27%) |
Mar 03, 2017 | 36.98 | 37.20 | 36.91 | 37.17 | 1,158,440 | +0.16(+0.42%) |
Mar 02, 2017 | 36.79 | 37.20 | 36.79 | 37.01 | 5,273 | +0.18(+0.49%) |