Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 39.04 | 39.23 | 38.95 | 39.00 | 4,949,747 | -0.06(-0.15%) |
May 30, 2017 | 38.98 | 39.16 | 38.87 | 39.06 | 2,563,341 | +0.06(+0.15%) |
May 26, 2017 | 38.94 | 39.07 | 38.86 | 39.00 | 1,604,761 | +0.00(+0.00%) |
May 25, 2017 | 38.51 | 39.02 | 38.43 | 39.00 | 1,982,932 | +0.49(+1.26%) |
May 24, 2017 | 38.38 | 38.54 | 38.32 | 38.52 | 3,249,206 | +0.12(+0.32%) |
May 23, 2017 | 38.24 | 38.61 | 38.22 | 38.39 | 2,266,736 | +0.16(+0.43%) |
May 22, 2017 | 37.73 | 38.27 | 37.73 | 38.23 | 2,657,171 | +0.35(+0.91%) |
May 19, 2017 | 37.65 | 37.91 | 37.33 | 37.88 | 2,565,853 | +0.25(+0.66%) |
May 18, 2017 | 37.54 | 37.81 | 37.29 | 37.63 | 2,640,859 | +0.16(+0.42%) |
May 17, 2017 | 37.27 | 37.64 | 37.22 | 37.48 | 2,768,281 | +0.21(+0.55%) |
May 16, 2017 | 37.48 | 37.59 | 37.22 | 37.27 | 1,593,079 | -0.33(-0.88%) |
May 15, 2017 | 37.42 | 37.65 | 37.40 | 37.60 | 1,277,181 | +0.14(+0.37%) |
May 12, 2017 | 37.24 | 37.53 | 37.16 | 37.46 | 1,961,351 | +0.28(+0.75%) |
May 11, 2017 | 37.07 | 37.22 | 36.87 | 37.18 | 1,408,345 | +0.02(+0.04%) |
May 10, 2017 | 36.96 | 37.24 | 36.90 | 37.17 | 2,245,585 | +0.23(+0.62%) |
May 09, 2017 | 37.36 | 37.38 | 36.91 | 36.94 | 1,994,155 | -0.48(-1.28%) |
May 08, 2017 | 37.47 | 37.47 | 37.13 | 37.41 | 1,654,420 | +0.03(+0.09%) |
May 05, 2017 | 37.09 | 37.50 | 37.09 | 37.38 | 1,755,605 | +0.26(+0.69%) |
May 04, 2017 | 36.83 | 37.17 | 36.81 | 37.12 | 1,848,802 | +0.12(+0.33%) |
May 03, 2017 | 37.09 | 37.22 | 36.81 | 37.00 | 2,780,267 | -0.01(-0.02%) |
May 02, 2017 | 36.98 | 37.15 | 36.84 | 37.01 | 2,470,429 | +0.14(+0.38%) |
May 01, 2017 | 37.35 | 37.51 | 36.64 | 36.87 | 2,316,129 | -0.20(-0.55%) |
Apr 28, 2017 | 37.09 | 37.22 | 36.95 | 37.07 | 2,476,899 | -0.07(-0.20%) |
Apr 27, 2017 | 37.08 | 37.44 | 37.08 | 37.15 | 1,575,769 | +0.11(+0.29%) |
Apr 26, 2017 | 37.10 | 37.36 | 36.98 | 37.04 | 1,585,771 | -0.12(-0.33%) |
Apr 25, 2017 | 36.99 | 37.20 | 36.92 | 37.16 | 1,540,881 | +0.03(+0.09%) |
Apr 24, 2017 | 36.93 | 37.18 | 36.69 | 37.13 | 2,112,499 | +0.23(+0.62%) |
Apr 21, 2017 | 36.60 | 36.99 | 36.59 | 36.90 | 2,263,634 | +0.30(+0.83%) |
Apr 20, 2017 | 36.86 | 36.80 | 36.35 | 36.60 | 3,639,803 | -0.26(-0.71%) |
Apr 19, 2017 | 37.24 | 37.33 | 36.73 | 36.86 | 3,642,943 | -0.45(-1.20%) |
Apr 18, 2017 | 37.20 | 37.37 | 37.11 | 37.31 | 1,757,052 | +0.11(+0.31%) |
Apr 17, 2017 | 37.08 | 37.20 | 37.00 | 37.20 | 1,675,655 | +0.28(+0.75%) |
Apr 13, 2017 | 37.17 | 37.20 | 36.80 | 36.92 | 2,644,859 | -0.28(-0.75%) |
Apr 12, 2017 | 36.93 | 37.38 | 36.76 | 37.20 | 4,466,165 | +0.20(+0.55%) |
Apr 11, 2017 | 36.88 | 37.06 | 36.71 | 36.99 | 2,151,965 | +0.05(+0.13%) |
Apr 10, 2017 | 36.71 | 36.98 | 36.53 | 36.94 | 1,865,771 | +0.24(+0.65%) |
Apr 07, 2017 | 36.97 | 37.03 | 36.69 | 36.71 | 2,418,519 | -0.12(-0.33%) |
Apr 06, 2017 | 36.84 | 36.93 | 36.68 | 36.83 | 2,224,305 | -0.13(-0.35%) |
Apr 05, 2017 | 36.66 | 36.99 | 36.60 | 36.96 | 2,516,088 | +0.29(+0.78%) |
Apr 04, 2017 | 36.60 | 36.83 | 36.49 | 36.67 | 1,252,222 | +0.07(+0.18%) |
Apr 03, 2017 | 36.55 | 36.62 | 36.22 | 36.61 | 1,809,096 | +0.07(+0.20%) |
Mar 31, 2017 | 36.44 | 36.67 | 36.40 | 36.53 | 2,124,942 | +0.09(+0.25%) |
Mar 30, 2017 | 36.50 | 36.52 | 36.27 | 36.44 | 1,897,988 | -0.16(-0.42%) |
Mar 29, 2017 | 36.75 | 36.80 | 36.54 | 36.60 | 1,936,255 | -0.28(-0.75%) |
Mar 28, 2017 | 36.82 | 36.92 | 36.62 | 36.88 | 2,379,873 | +0.05(+0.13%) |
Mar 27, 2017 | 37.17 | 37.19 | 36.69 | 36.83 | 1,646,915 | -0.15(-0.40%) |
Mar 24, 2017 | 36.84 | 37.10 | 36.72 | 36.98 | 2,200,881 | +0.15(+0.40%) |
Mar 23, 2017 | 36.80 | 37.15 | 36.73 | 36.83 | 2,451,182 | -0.07(-0.20%) |
Mar 22, 2017 | 36.93 | 37.20 | 36.80 | 36.90 | 2,430,953 | +0.15(+0.40%) |
Mar 21, 2017 | 36.09 | 36.86 | 36.09 | 36.75 | 2,255,045 | +0.62(+1.72%) |
Mar 20, 2017 | 36.56 | 36.65 | 36.04 | 36.13 | 2,745,930 | -0.38(-1.03%) |
Mar 17, 2017 | 36.35 | 36.65 | 36.29 | 36.51 | 3,408,569 | +0.26(+0.72%) |
Mar 16, 2017 | 36.57 | 36.57 | 36.17 | 36.25 | 2,330,648 | -0.50(-1.36%) |
Mar 15, 2017 | 36.15 | 36.95 | 36.15 | 36.75 | 1,894,753 | +0.63(+1.74%) |
Mar 14, 2017 | 36.11 | 36.21 | 35.95 | 36.12 | 1,688,859 | +0.03(+0.09%) |
Mar 13, 2017 | 36.08 | 36.17 | 35.94 | 36.09 | 2,167,684 | +0.04(+0.11%) |
Mar 10, 2017 | 35.92 | 36.07 | 35.84 | 36.04 | 3,418,814 | +0.34(+0.96%) |
Mar 09, 2017 | 35.68 | 35.93 | 35.61 | 35.70 | 2,556,311 | +0.04(+0.11%) |
Mar 08, 2017 | 36.02 | 36.02 | 35.62 | 35.66 | 1,828,575 | -0.63(-1.73%) |
Mar 07, 2017 | 36.18 | 36.37 | 36.17 | 36.29 | 1,846,035 | +0.07(+0.20%) |
Mar 06, 2017 | 36.24 | 36.31 | 36.08 | 36.22 | 2,247,708 | +0.04(+0.11%) |
Mar 03, 2017 | 36.35 | 36.35 | 35.92 | 36.17 | 2,011,259 | -0.18(-0.49%) |
Mar 02, 2017 | 35.96 | 36.61 | 35.86 | 36.35 | 2,203,260 | +0.32(+0.88%) |