Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 37.32 | 37.37 | 37.17 | 37.35 | 132,970 | +0.06(+0.16%) |
May 30, 2017 | 37.28 | 37.35 | 37.24 | 37.30 | 145,748 | +0.00(+0.00%) |
May 26, 2017 | 37.34 | 37.41 | 37.30 | 37.30 | 64,554 | -0.09(-0.23%) |
May 25, 2017 | 37.23 | 37.44 | 37.15 | 37.38 | 82,212 | +0.24(+0.65%) |
May 24, 2017 | 37.03 | 37.15 | 37.00 | 37.14 | 97,176 | +0.08(+0.21%) |
May 23, 2017 | 37.09 | 37.11 | 36.99 | 37.06 | 229,183 | +0.10(+0.26%) |
May 22, 2017 | 36.89 | 37.02 | 36.85 | 36.97 | 118,081 | +0.14(+0.37%) |
May 19, 2017 | 36.65 | 36.90 | 36.65 | 36.83 | 54,349 | +0.35(+0.96%) |
May 18, 2017 | 36.41 | 36.58 | 36.39 | 36.48 | 83,007 | +0.06(+0.16%) |
May 17, 2017 | 36.69 | 36.73 | 36.39 | 36.42 | 280,181 | -0.56(-1.52%) |
May 16, 2017 | 37.18 | 37.18 | 36.95 | 36.99 | 118,691 | -0.18(-0.47%) |
May 15, 2017 | 37.07 | 37.23 | 37.07 | 37.16 | 147,281 | +0.15(+0.39%) |
May 12, 2017 | 37.14 | 37.14 | 36.98 | 37.01 | 62,411 | -0.17(-0.47%) |
May 11, 2017 | 37.27 | 37.28 | 36.97 | 37.19 | 191,891 | -0.13(-0.34%) |
May 10, 2017 | 37.32 | 37.36 | 37.27 | 37.32 | 104,506 | -0.09(-0.23%) |
May 09, 2017 | 37.34 | 37.43 | 37.33 | 37.40 | 89,646 | +0.12(+0.31%) |
May 08, 2017 | 37.41 | 37.42 | 37.24 | 37.29 | 91,876 | -0.13(-0.34%) |
May 05, 2017 | 37.27 | 37.41 | 37.22 | 37.41 | 72,883 | +0.20(+0.55%) |
May 04, 2017 | 37.18 | 37.27 | 37.09 | 37.21 | 78,401 | +0.10(+0.26%) |
May 03, 2017 | 37.25 | 37.25 | 37.03 | 37.11 | 82,529 | -0.16(-0.42%) |
May 02, 2017 | 37.24 | 37.29 | 37.16 | 37.27 | 158,043 | +0.00(+0.00%) |
May 01, 2017 | 37.27 | 37.34 | 37.20 | 37.27 | 658,635 | +0.04(+0.10%) |
Apr 28, 2017 | 37.27 | 37.27 | 37.18 | 37.23 | 86,099 | -0.04(-0.10%) |
Apr 27, 2017 | 37.11 | 37.34 | 37.11 | 37.27 | 94,600 | +0.15(+0.39%) |
Apr 26, 2017 | 37.03 | 37.24 | 36.99 | 37.12 | 138,670 | +0.17(+0.45%) |
Apr 25, 2017 | 36.94 | 37.05 | 36.90 | 36.96 | 83,509 | +0.11(+0.29%) |
Apr 24, 2017 | 36.94 | 36.94 | 36.79 | 36.85 | 83,987 | +0.27(+0.74%) |
Apr 21, 2017 | 36.66 | 36.69 | 36.49 | 36.58 | 105,505 | -0.09(-0.24%) |
Apr 20, 2017 | 36.35 | 36.71 | 36.30 | 36.66 | 115,477 | +0.45(+1.23%) |
Apr 19, 2017 | 36.28 | 36.41 | 36.19 | 36.22 | 131,274 | +0.05(+0.13%) |
Apr 18, 2017 | 36.18 | 36.26 | 36.00 | 36.17 | 84,984 | -0.17(-0.45%) |
Apr 17, 2017 | 36.17 | 36.36 | 36.11 | 36.33 | 77,263 | +0.19(+0.54%) |
Apr 13, 2017 | 36.24 | 36.38 | 36.14 | 36.14 | 64,434 | -0.16(-0.43%) |
Apr 12, 2017 | 36.42 | 36.44 | 36.22 | 36.30 | 108,629 | -0.18(-0.51%) |
Apr 11, 2017 | 36.42 | 36.48 | 36.25 | 36.48 | 53,467 | +0.01(+0.03%) |
Apr 10, 2017 | 36.43 | 36.62 | 36.37 | 36.47 | 119,068 | +0.08(+0.21%) |
Apr 07, 2017 | 36.35 | 36.43 | 36.28 | 36.39 | 52,200 | -0.02(-0.05%) |
Apr 06, 2017 | 36.32 | 36.45 | 36.23 | 36.41 | 105,720 | +0.18(+0.51%) |
Apr 05, 2017 | 36.44 | 36.63 | 36.20 | 36.23 | 131,558 | -0.12(-0.32%) |
Apr 04, 2017 | 36.34 | 36.37 | 36.24 | 36.34 | 163,579 | -0.01(-0.03%) |
Apr 03, 2017 | 36.54 | 36.58 | 36.20 | 36.35 | 106,095 | -0.13(-0.35%) |
Mar 31, 2017 | 36.41 | 36.60 | 36.41 | 36.48 | 95,361 | -0.02(-0.05%) |
Mar 30, 2017 | 36.43 | 36.50 | 36.36 | 36.50 | 405,346 | +0.05(+0.13%) |
Mar 29, 2017 | 36.36 | 36.46 | 36.31 | 36.45 | 93,748 | +0.06(+0.16%) |
Mar 28, 2017 | 36.16 | 36.44 | 36.12 | 36.39 | 100,937 | +0.23(+0.65%) |
Mar 27, 2017 | 35.79 | 36.19 | 35.79 | 36.16 | 118,362 | +0.06(+0.16%) |
Mar 24, 2017 | 36.08 | 36.24 | 35.98 | 36.10 | 77,079 | +0.02(+0.05%) |
Mar 23, 2017 | 36.07 | 36.29 | 36.02 | 36.08 | 178,263 | +0.00(+0.00%) |
Mar 22, 2017 | 36.07 | 36.12 | 35.92 | 36.08 | 103,478 | -0.01(-0.03%) |
Mar 21, 2017 | 36.65 | 36.68 | 36.04 | 36.09 | 159,896 | -0.48(-1.30%) |
Mar 20, 2017 | 36.71 | 36.71 | 36.49 | 36.57 | 140,035 | -0.14(-0.37%) |
Mar 17, 2017 | 36.84 | 36.84 | 36.70 | 36.70 | 183,315 | -0.12(-0.32%) |
Mar 16, 2017 | 36.93 | 36.93 | 36.75 | 36.82 | 116,996 | -0.08(-0.21%) |
Mar 15, 2017 | 36.69 | 37.00 | 36.66 | 36.90 | 124,212 | +0.24(+0.66%) |
Mar 14, 2017 | 36.72 | 36.72 | 36.53 | 36.65 | 92,012 | -0.15(-0.40%) |
Mar 13, 2017 | 36.86 | 36.88 | 36.72 | 36.80 | 108,494 | -0.02(-0.05%) |
Mar 10, 2017 | 36.86 | 36.90 | 36.70 | 36.82 | 101,961 | +0.09(+0.24%) |
Mar 09, 2017 | 36.71 | 36.78 | 36.56 | 36.73 | 75,171 | +0.04(+0.11%) |
Mar 08, 2017 | 36.68 | 36.81 | 36.67 | 36.69 | 99,462 | +0.08(+0.21%) |
Mar 07, 2017 | 36.72 | 36.72 | 36.57 | 36.62 | 143,949 | -0.19(-0.53%) |
Mar 06, 2017 | 36.87 | 36.91 | 36.67 | 36.81 | 158,337 | -0.18(-0.50%) |
Mar 03, 2017 | 36.91 | 37.03 | 36.84 | 36.99 | 238,785 | +0.06(+0.17%) |
Mar 02, 2017 | 37.11 | 37.11 | 36.91 | 36.93 | 114,378 | -0.22(-0.59%) |