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%) |
Mar 01, 2017 | 39.70 | 41.43 | 39.53 | 41.38 | 83,998 | +2.19(+5.58%) |
Feb 28, 2017 | 39.50 | 40.28 | 38.73 | 39.20 | 94,514 | -0.02(-0.04%) |
Feb 27, 2017 | 39.61 | 39.61 | 38.80 | 39.21 | 120,256 | -0.36(-0.92%) |
Feb 24, 2017 | 39.37 | 39.89 | 38.72 | 39.58 | 133,813 | +0.31(+0.80%) |
Feb 23, 2017 | 39.65 | 39.97 | 38.74 | 39.26 | 110,667 | -0.34(-0.86%) |
Feb 22, 2017 | 39.76 | 40.19 | 39.19 | 39.60 | 137,038 | -0.11(-0.28%) |
Feb 21, 2017 | 39.64 | 40.12 | 39.08 | 39.71 | 124,422 | +0.52(+1.32%) |
Feb 17, 2017 | 39.20 | 39.20 | 39.20 | 0 | -0.30(-0.76%) | |
Feb 16, 2017 | 39.27 | 40.15 | 38.71 | 39.50 | 130,726 | +0.54(+1.39%) |
Feb 15, 2017 | 40.16 | 38.23 | 38.96 | 172,426 | +1.17(+3.10%) | |
Feb 14, 2017 | 38.31 | 38.61 | 37.04 | 37.79 | 219,493 | +0.23(+0.60%) |
Feb 13, 2017 | 37.10 | 37.68 | 37.10 | 37.56 | 142,062 | +0.46(+1.24%) |
Feb 10, 2017 | 37.50 | 37.68 | 36.52 | 37.10 | 85,404 | -0.30(-0.80%) |
Feb 09, 2017 | 37.31 | 38.25 | 37.31 | 37.40 | 110,781 | +0.14(+0.37%) |
Feb 08, 2017 | 38.28 | 38.28 | 37.51 | 37.26 | 54,495 | -1.02(-2.68%) |
Feb 07, 2017 | 37.82 | 38.30 | 37.00 | 38.29 | 193,851 | +0.77(+2.04%) |
Feb 06, 2017 | 37.10 | 37.80 | 36.12 | 37.52 | 158,278 | +0.74(+2.02%) |
Feb 03, 2017 | 36.04 | 37.29 | 35.69 | 36.78 | 67,065 | +0.75(+2.08%) |
Feb 02, 2017 | 35.09 | 36.37 | 35.09 | 36.03 | 63,728 | +0.87(+2.49%) |
Feb 01, 2017 | 34.44 | 37.15 | 33.72 | 35.15 | 137,226 | +0.48(+1.38%) |
Jan 31, 2017 | 34.12 | 35.27 | 34.01 | 34.67 | 76,199 | +0.41(+1.19%) |
Jan 30, 2017 | 34.13 | 35.19 | 33.94 | 34.27 | 170,174 | -0.06(-0.16%) |
Jan 27, 2017 | 35.15 | 35.15 | 34.18 | 34.32 | 112,184 | -0.43(-1.24%) |
Jan 26, 2017 | 34.69 | 36.10 | 33.94 | 34.75 | 95,054 | +0.42(+1.21%) |
Jan 25, 2017 | 35.66 | 35.80 | 34.34 | 34.34 | 102,824 | -0.80(-2.27%) |
Jan 24, 2017 | 34.34 | 35.96 | 34.26 | 35.14 | 53,290 | +0.79(+2.30%) |
Jan 23, 2017 | 34.63 | 34.90 | 33.94 | 34.35 | 113,241 | -0.03(-0.09%) |
Jan 20, 2017 | 34.36 | 34.98 | 34.34 | 34.38 | 59,649 | +0.22(+0.65%) |
Jan 19, 2017 | 33.60 | 34.29 | 33.15 | 34.16 | 83,998 | +0.81(+2.44%) |
Jan 18, 2017 | 34.12 | 34.50 | 32.78 | 33.34 | 189,043 | -0.48(-1.42%) |
Jan 17, 2017 | 30.92 | 34.64 | 30.92 | 33.82 | 200,248 | +3.42(+11.24%) |
Jan 13, 2017 | 30.40 | 30.40 | 30.40 | 0 | -0.13(-0.42%) | |
Jan 12, 2017 | 30.19 | 31.06 | 29.72 | 30.53 | 42,189 | +0.31(+1.03%) |
Jan 11, 2017 | 30.03 | 30.54 | 29.82 | 30.22 | 36,898 | -0.08(-0.25%) |
Jan 10, 2017 | 30.55 | 30.55 | 29.84 | 30.30 | 54,314 | -0.01(-0.04%) |
Jan 09, 2017 | 30.29 | 30.75 | 29.93 | 30.31 | 121,227 | -0.03(-0.11%) |
Jan 06, 2017 | 29.55 | 30.35 | 29.53 | 30.34 | 27,266 | +0.81(+2.76%) |
Jan 05, 2017 | 29.23 | 30.27 | 28.83 | 29.52 | 87,316 | +0.28(+0.96%) |
Jan 04, 2017 | 29.30 | 30.15 | 29.23 | 29.24 | 77,366 | -0.02(-0.05%) |
Jan 03, 2017 | 29.46 | 30.77 | 28.40 | 29.26 | 57,703 | +0.51(+1.78%) |
Dec 30, 2016 | 28.75 | 28.75 | 28.75 | 0 | -0.52(-1.77%) | |
Dec 29, 2016 | 29.34 | 29.55 | 29.15 | 29.27 | 19,538 | -0.23(-0.79%) |
Dec 28, 2016 | 29.31 | 29.55 | 28.95 | 29.50 | 59,594 | +0.26(+0.87%) |
Dec 27, 2016 | 29.76 | 30.43 | 29.19 | 29.24 | 9,543 | -0.25(-0.84%) |
Dec 23, 2016 | 29.49 | 29.49 | 29.49 | 0 | -0.01(-0.03%) | |
Dec 22, 2016 | 28.97 | 30.20 | 28.97 | 29.50 | 36,989 | +0.54(+1.85%) |
Dec 21, 2016 | 28.84 | 29.89 | 28.47 | 28.96 | 167,717 | -0.10(-0.36%) |
Dec 20, 2016 | 29.97 | 31.16 | 28.60 | 29.07 | 96,270 | -0.59(-1.99%) |
Dec 19, 2016 | 28.97 | 30.34 | 28.08 | 29.66 | 79,511 | +0.81(+2.80%) |
Dec 16, 2016 | 28.76 | 29.35 | 28.47 | 28.85 | 167,840 | -0.10(-0.36%) |
Dec 15, 2016 | 29.14 | 30.25 | 28.16 | 28.96 | 79,883 | -0.32(-1.09%) |
Dec 14, 2016 | 30.50 | 30.75 | 29.05 | 29.28 | 60,177 | -1.32(-4.31%) |
Dec 13, 2016 | 29.04 | 31.74 | 29.04 | 30.59 | 270,416 | +1.82(+6.33%) |
Dec 12, 2016 | 28.74 | 29.91 | 28.17 | 28.77 | 443,788 | +0.73(+2.62%) |
Dec 09, 2016 | 27.46 | 28.75 | 27.15 | 28.04 | 58,553 | +0.45(+1.62%) |
Dec 08, 2016 | 27.58 | 27.95 | 27.11 | 27.59 | 77,987 | +0.02(+0.09%) |
Dec 07, 2016 | 27.05 | 28.11 | 26.77 | 27.57 | 60,306 | +0.73(+2.71%) |
Dec 06, 2016 | 25.56 | 26.84 | 25.56 | 26.84 | 64,859 | +1.32(+5.16%) |
Dec 05, 2016 | 25.71 | 26.45 | 25.51 | 25.52 | 32,091 | -0.15(-0.59%) |
Dec 02, 2016 | 25.79 | 26.07 | 25.53 | 25.67 | 16,869 | -0.11(-0.43%) |
Dec 01, 2016 | 25.75 | 26.35 | 25.26 | 25.79 | 134,992 | +0.18(+0.69%) |
Nov 30, 2016 | 26.51 | 26.95 | 25.42 | 25.61 | 211,258 | -0.57(-2.17%) |
Nov 29, 2016 | 26.59 | 26.68 | 25.57 | 26.18 | 62,470 | -0.50(-1.86%) |
Nov 28, 2016 | 26.91 | 27.06 | 26.19 | 26.67 | 35,287 | -0.46(-1.71%) |
Nov 25, 2016 | 26.23 | 27.19 | 25.98 | 27.14 | 9,889 | +1.01(+3.85%) |
Nov 23, 2016 | 26.13 | 26.13 | 26.13 | 0 | +0.04(+0.15%) | |
Nov 22, 2016 | 25.56 | 26.19 | 25.56 | 26.09 | 148,603 | +0.59(+2.32%) |
Nov 21, 2016 | 25.91 | 26.75 | 25.32 | 25.50 | 161,669 | -0.34(-1.33%) |
Nov 18, 2016 | 25.69 | 26.15 | 25.18 | 25.84 | 133,570 | +0.15(+0.59%) |
Nov 17, 2016 | 25.59 | 26.67 | 25.47 | 25.69 | 94,107 | +0.10(+0.37%) |
Nov 16, 2016 | 24.50 | 25.99 | 23.80 | 25.59 | 215,170 | +0.96(+3.89%) |
Nov 15, 2016 | 23.95 | 25.20 | 23.64 | 24.64 | 155,008 | +0.86(+3.63%) |
Nov 14, 2016 | 23.73 | 23.96 | 23.48 | 23.77 | 116,731 | +0.13(+0.54%) |
Nov 11, 2016 | 23.71 | 23.84 | 23.57 | 23.65 | 40,726 | +0.04(+0.17%) |
Nov 10, 2016 | 23.82 | 23.93 | 23.32 | 23.61 | 210,898 | -0.30(-1.24%) |
Nov 09, 2016 | 23.42 | 24.66 | 23.16 | 23.90 | 38,411 | +0.29(+1.22%) |
Nov 08, 2016 | 24.16 | 24.33 | 23.57 | 23.61 | 54,696 | -0.47(-1.96%) |
Nov 07, 2016 | 23.58 | 24.66 | 23.58 | 24.09 | 33,176 | +0.22(+0.90%) |
Nov 04, 2016 | 23.85 | 24.21 | 23.56 | 23.87 | 119,448 | +0.02(+0.10%) |
Nov 03, 2016 | 23.96 | 24.34 | 23.26 | 23.85 | 475,662 | -0.08(-0.33%) |
Nov 02, 2016 | 23.08 | 24.54 | 23.08 | 23.93 | 497,231 | +0.77(+3.35%) |
Nov 01, 2016 | 23.84 | 24.03 | 23.07 | 23.15 | 218,875 | -0.81(-3.37%) |
Oct 31, 2016 | 24.49 | 24.49 | 23.77 | 23.96 | 48,116 | -0.40(-1.64%) |
Oct 28, 2016 | 24.88 | 25.00 | 24.02 | 24.36 | 33,901 | -0.54(-2.18%) |
Oct 27, 2016 | 24.47 | 24.98 | 24.47 | 24.90 | 17,628 | +0.43(+1.76%) |
Oct 26, 2016 | 24.56 | 24.57 | 24.16 | 24.47 | 56,112 | -0.05(-0.20%) |
Oct 25, 2016 | 24.56 | 24.71 | 24.16 | 24.52 | 19,826 | -0.24(-0.97%) |
Oct 24, 2016 | 24.30 | 24.81 | 23.84 | 24.76 | 621,521 | +0.64(+2.65%) |
Oct 21, 2016 | 24.11 | 24.48 | 23.84 | 24.12 | 212,441 | +0.13(+0.53%) |
Oct 20, 2016 | 23.97 | 24.46 | 23.85 | 23.99 | 283,574 | +0.15(+0.64%) |
Oct 19, 2016 | 24.35 | 24.39 | 23.68 | 23.84 | 301,314 | -0.46(-1.87%) |
Oct 18, 2016 | 24.32 | 24.52 | 24.18 | 24.29 | 339,207 | -0.06(-0.26%) |
Oct 17, 2016 | 23.51 | 24.61 | 23.35 | 24.36 | 360,718 | +1.00(+4.27%) |
Oct 14, 2016 | 22.90 | 23.40 | 22.90 | 23.36 | 351,257 | +0.39(+1.70%) |
Oct 13, 2016 | 23.19 | 23.38 | 22.48 | 22.97 | 324,248 | -0.25(-1.07%) |
Oct 12, 2016 | 22.68 | 23.73 | 22.57 | 23.21 | 848,409 | +0.54(+2.40%) |
Oct 11, 2016 | 23.00 | 23.07 | 22.44 | 22.67 | 437,339 | -0.02(-0.07%) |
Oct 10, 2016 | 22.60 | 23.15 | 22.36 | 22.69 | 845,187 | +0.56(+2.53%) |
Oct 07, 2016 | 22.36 | 22.36 | 21.96 | 22.13 | 206,616 | -0.07(-0.32%) |
Oct 06, 2016 | 22.34 | 22.36 | 22.07 | 22.20 | 151,914 | -0.01(-0.04%) |
Oct 05, 2016 | 21.88 | 22.40 | 21.73 | 22.21 | 111,495 | +0.02(+0.07%) |
Oct 04, 2016 | 22.36 | 22.38 | 21.50 | 22.19 | 75,117 | +0.17(+0.76%) |
Oct 03, 2016 | 22.44 | 22.64 | 21.90 | 22.02 | 279,110 | -0.26(-1.15%) |
Sep 30, 2016 | 22.35 | 22.47 | 22.08 | 22.28 | 171,054 | +0.22(+1.01%) |
Sep 29, 2016 | 22.05 | 22.35 | 21.92 | 22.06 | 71,523 | -0.16(-0.72%) |
Sep 28, 2016 | 21.67 | 22.36 | 21.66 | 22.22 | 354,377 | +0.50(+2.28%) |
Sep 27, 2016 | 21.84 | 21.96 | 21.59 | 21.72 | 362,416 | -0.24(-1.09%) |
Sep 26, 2016 | 21.41 | 22.36 | 21.40 | 21.96 | 175,378 | +0.48(+2.23%) |
Sep 23, 2016 | 21.56 | 21.93 | 21.17 | 21.48 | 266,496 | +0.13(+0.60%) |
Sep 22, 2016 | 21.16 | 21.39 | 21.09 | 21.35 | 161,804 | +0.26(+1.25%) |
Sep 21, 2016 | 21.23 | 21.24 | 21.00 | 21.09 | 251,942 | +0.07(+0.34%) |
Sep 20, 2016 | 20.98 | 21.12 | 20.95 | 21.02 | 194,211 | -0.06(-0.30%) |
Sep 19, 2016 | 21.17 | 21.31 | 20.80 | 21.08 | 688,527 | +0.11(+0.53%) |
Sep 16, 2016 | 20.76 | 21.36 | 20.76 | 20.97 | 862,340 | +0.05(+0.23%) |