Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 36.58 | 37.83 | 36.06 | 37.41 | 75,774 | +0.82(+2.25%) |
May 30, 2017 | 36.70 | 37.23 | 36.30 | 36.59 | 31,150 | -0.59(-1.58%) |
May 26, 2017 | 37.02 | 37.35 | 36.19 | 37.18 | 63,416 | +0.01(+0.02%) |
May 25, 2017 | 37.35 | 37.42 | 36.23 | 37.17 | 67,972 | -0.14(-0.37%) |
May 24, 2017 | 37.42 | 37.77 | 37.01 | 37.31 | 52,417 | -0.25(-0.67%) |
May 23, 2017 | 38.24 | 38.24 | 37.22 | 37.56 | 50,313 | -0.27(-0.71%) |
May 22, 2017 | 37.90 | 38.25 | 37.75 | 37.83 | 171,068 | -0.06(-0.15%) |
May 19, 2017 | 36.69 | 38.03 | 36.29 | 37.88 | 113,455 | +0.48(+1.28%) |
May 18, 2017 | 37.31 | 38.45 | 36.22 | 37.40 | 80,741 | +0.15(+0.39%) |
May 17, 2017 | 37.75 | 38.33 | 37.14 | 37.26 | 38,509 | -0.81(-2.12%) |
May 16, 2017 | 37.91 | 38.71 | 37.84 | 38.06 | 43,035 | +0.18(+0.47%) |
May 15, 2017 | 37.42 | 38.16 | 37.42 | 37.88 | 76,299 | +0.65(+1.75%) |
May 12, 2017 | 37.74 | 38.54 | 37.04 | 37.23 | 74,529 | -0.68(-1.78%) |
May 11, 2017 | 37.71 | 39.03 | 37.44 | 37.91 | 141,552 | +0.20(+0.52%) |
May 10, 2017 | 37.16 | 38.59 | 37.06 | 37.71 | 298,575 | +0.62(+1.67%) |
May 09, 2017 | 37.20 | 38.80 | 36.46 | 37.10 | 95,041 | -0.19(-0.50%) |
May 08, 2017 | 37.58 | 37.59 | 36.61 | 37.28 | 35,052 | -0.34(-0.91%) |
May 05, 2017 | 37.01 | 37.99 | 36.53 | 37.62 | 90,234 | +0.32(+0.85%) |
May 04, 2017 | 38.60 | 38.60 | 36.61 | 37.31 | 121,136 | -1.37(-3.55%) |
May 03, 2017 | 39.37 | 39.63 | 38.01 | 38.68 | 216,523 | -1.01(-2.54%) |
May 02, 2017 | 41.05 | 41.13 | 39.36 | 39.69 | 128,976 | -0.76(-1.87%) |
May 01, 2017 | 40.52 | 40.66 | 39.88 | 40.45 | 40,001 | +0.02(+0.06%) |
Apr 28, 2017 | 39.40 | 40.73 | 39.12 | 40.42 | 105,408 | +1.11(+2.83%) |
Apr 27, 2017 | 40.08 | 40.12 | 39.12 | 39.31 | 46,204 | -0.77(-1.93%) |
Apr 26, 2017 | 40.29 | 40.65 | 40.08 | 40.08 | 38,835 | -0.55(-1.35%) |
Apr 25, 2017 | 40.45 | 40.66 | 39.59 | 40.63 | 36,250 | +0.31(+0.78%) |
Apr 24, 2017 | 40.20 | 40.64 | 39.12 | 40.32 | 58,127 | +0.25(+0.62%) |
Apr 21, 2017 | 40.59 | 40.87 | 39.61 | 40.07 | 94,328 | -0.50(-1.23%) |
Apr 20, 2017 | 40.77 | 40.88 | 40.08 | 40.57 | 142,512 | -0.27(-0.65%) |
Apr 19, 2017 | 41.38 | 41.41 | 40.46 | 40.83 | 74,057 | -0.27(-0.65%) |
Apr 18, 2017 | 40.97 | 41.76 | 40.83 | 41.10 | 73,264 | -0.02(-0.06%) |
Apr 17, 2017 | 40.04 | 41.42 | 39.98 | 41.12 | 65,913 | +0.80(+1.98%) |
Apr 13, 2017 | 40.25 | 40.37 | 39.52 | 40.33 | 73,652 | +0.11(+0.28%) |
Apr 12, 2017 | 40.21 | 41.54 | 39.97 | 40.21 | 102,511 | +0.06(+0.14%) |
Apr 11, 2017 | 39.97 | 40.90 | 39.61 | 40.16 | 103,807 | -0.04(-0.10%) |
Apr 10, 2017 | 40.21 | 40.56 | 39.53 | 40.20 | 97,717 | -0.04(-0.10%) |
Apr 07, 2017 | 40.00 | 40.47 | 39.61 | 40.24 | 150,424 | -0.14(-0.34%) |
Apr 06, 2017 | 40.76 | 40.93 | 39.40 | 40.37 | 164,412 | -0.20(-0.50%) |
Apr 05, 2017 | 41.83 | 42.60 | 40.42 | 40.58 | 699,558 | -1.02(-2.44%) |
Apr 04, 2017 | 41.93 | 41.94 | 40.33 | 41.59 | 75,034 | -0.58(-1.38%) |
Apr 03, 2017 | 42.11 | 42.38 | 41.27 | 42.17 | 117,962 | +0.17(+0.40%) |
Mar 31, 2017 | 41.20 | 42.66 | 41.03 | 42.00 | 73,204 | +0.67(+1.62%) |
Mar 30, 2017 | 41.21 | 41.92 | 40.41 | 41.33 | 48,795 | +0.46(+1.12%) |
Mar 29, 2017 | 40.15 | 41.93 | 39.82 | 40.87 | 51,604 | +1.07(+2.70%) |
Mar 28, 2017 | 39.34 | 41.04 | 39.34 | 39.80 | 32,430 | +0.40(+1.02%) |
Mar 27, 2017 | 40.33 | 40.77 | 39.05 | 39.40 | 49,956 | -1.37(-3.36%) |
Mar 24, 2017 | 40.86 | 41.44 | 40.75 | 40.77 | 30,511 | +0.37(+0.92%) |
Mar 23, 2017 | 39.22 | 41.52 | 39.21 | 40.40 | 93,829 | +1.23(+3.15%) |
Mar 22, 2017 | 39.33 | 39.73 | 38.50 | 39.16 | 40,872 | +0.18(+0.46%) |
Mar 21, 2017 | 40.16 | 40.24 | 38.34 | 38.99 | 39,822 | -0.72(-1.81%) |
Mar 20, 2017 | 39.24 | 40.31 | 38.05 | 39.71 | 50,298 | +0.22(+0.55%) |
Mar 17, 2017 | 40.18 | 40.37 | 38.71 | 39.49 | 112,413 | -0.63(-1.57%) |
Mar 16, 2017 | 39.76 | 40.92 | 39.52 | 40.12 | 75,016 | +0.77(+1.95%) |
Mar 15, 2017 | 37.78 | 39.89 | 37.78 | 39.35 | 52,330 | +1.41(+3.72%) |
Mar 14, 2017 | 38.04 | 38.71 | 37.75 | 37.94 | 94,691 | -0.09(-0.23%) |
Mar 13, 2017 | 38.62 | 39.67 | 37.58 | 38.03 | 53,008 | -0.63(-1.63%) |
Mar 10, 2017 | 37.42 | 39.12 | 35.29 | 38.66 | 259,966 | +1.10(+2.94%) |
Mar 09, 2017 | 39.00 | 39.00 | 37.31 | 37.55 | 136,506 | -1.44(-3.70%) |
Mar 08, 2017 | 40.33 | 40.33 | 38.74 | 39.00 | 121,526 | -1.13(-2.81%) |
Mar 07, 2017 | 39.75 | 40.45 | 39.47 | 40.12 | 34,104 | +0.20(+0.50%) |
Mar 06, 2017 | 41.47 | 41.47 | 39.20 | 39.92 | 121,520 | -1.72(-4.13%) |
Mar 03, 2017 | 41.93 | 42.47 | 41.12 | 41.64 | 91,310 | -0.31(-0.73%) |
Mar 02, 2017 | 42.02 | 42.98 | 41.58 | 41.95 | 149,410 | +0.56(+1.36%) |