Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 36.32 | 36.38 | 34.93 | 35.36 | 706,561 | -0.82(-2.26%) |
May 30, 2017 | 36.40 | 36.66 | 36.11 | 36.18 | 243,122 | -0.34(-0.93%) |
May 26, 2017 | 37.04 | 37.04 | 36.22 | 36.52 | 398,625 | -0.60(-1.62%) |
May 25, 2017 | 37.62 | 37.82 | 36.98 | 37.12 | 297,092 | -0.42(-1.11%) |
May 24, 2017 | 37.55 | 37.96 | 37.37 | 37.54 | 236,008 | -0.03(-0.08%) |
May 23, 2017 | 37.96 | 37.96 | 37.32 | 37.57 | 309,729 | -0.35(-0.92%) |
May 22, 2017 | 38.49 | 38.77 | 37.76 | 37.92 | 327,552 | -0.49(-1.29%) |
May 19, 2017 | 37.88 | 38.63 | 37.80 | 38.41 | 515,442 | +0.50(+1.33%) |
May 18, 2017 | 37.90 | 38.18 | 37.73 | 37.91 | 527,654 | -0.12(-0.30%) |
May 17, 2017 | 38.48 | 38.45 | 37.66 | 38.02 | 550,622 | -0.46(-1.19%) |
May 16, 2017 | 39.61 | 39.61 | 38.41 | 38.48 | 631,325 | -1.03(-2.60%) |
May 15, 2017 | 39.54 | 39.98 | 39.42 | 39.51 | 289,465 | -0.02(-0.04%) |
May 12, 2017 | 39.83 | 39.83 | 39.32 | 39.52 | 241,700 | -0.48(-1.20%) |
May 11, 2017 | 40.59 | 40.59 | 39.56 | 40.00 | 202,287 | -0.69(-1.69%) |
May 10, 2017 | 39.77 | 40.71 | 39.72 | 40.69 | 365,354 | +1.05(+2.65%) |
May 09, 2017 | 39.81 | 39.96 | 39.18 | 39.64 | 386,204 | -0.29(-0.72%) |
May 08, 2017 | 40.61 | 40.71 | 39.85 | 39.92 | 341,739 | -0.70(-1.71%) |
May 05, 2017 | 40.57 | 40.82 | 40.27 | 40.62 | 318,619 | +0.01(+0.02%) |
May 04, 2017 | 40.78 | 40.97 | 40.41 | 40.61 | 345,840 | -0.37(-0.91%) |
May 03, 2017 | 41.22 | 41.42 | 40.57 | 40.98 | 564,353 | -0.59(-1.41%) |
May 02, 2017 | 43.70 | 43.70 | 40.97 | 41.57 | 1,015,816 | -2.13(-4.88%) |
May 01, 2017 | 43.82 | 44.08 | 43.31 | 43.70 | 569,098 | +0.01(+0.02%) |
Apr 28, 2017 | 43.86 | 43.94 | 43.54 | 43.70 | 350,531 | -0.07(-0.16%) |
Apr 27, 2017 | 44.21 | 44.21 | 43.47 | 43.77 | 260,467 | -0.22(-0.49%) |
Apr 26, 2017 | 43.78 | 44.29 | 43.71 | 43.98 | 490,484 | +0.21(+0.48%) |
Apr 25, 2017 | 43.80 | 44.04 | 43.47 | 43.77 | 224,538 | +0.04(+0.09%) |
Apr 24, 2017 | 44.07 | 44.07 | 43.33 | 43.74 | 241,737 | +0.15(+0.35%) |
Apr 21, 2017 | 43.47 | 43.63 | 43.19 | 43.58 | 287,721 | +0.12(+0.28%) |
Apr 20, 2017 | 43.14 | 43.65 | 42.97 | 43.46 | 314,217 | +0.53(+1.24%) |
Apr 19, 2017 | 43.02 | 43.28 | 42.82 | 42.92 | 275,361 | +0.15(+0.36%) |
Apr 18, 2017 | 42.24 | 42.82 | 42.17 | 42.77 | 277,628 | +0.46(+1.10%) |
Apr 17, 2017 | 42.22 | 42.61 | 42.01 | 42.31 | 389,979 | +0.12(+0.27%) |
Apr 13, 2017 | 42.73 | 42.88 | 41.82 | 42.19 | 220,096 | -0.70(-1.62%) |
Apr 12, 2017 | 42.55 | 42.89 | 42.20 | 42.88 | 227,066 | +0.22(+0.51%) |
Apr 11, 2017 | 42.35 | 42.75 | 42.05 | 42.67 | 286,521 | +0.35(+0.82%) |
Apr 10, 2017 | 42.20 | 42.75 | 42.09 | 42.32 | 299,730 | +0.12(+0.27%) |
Apr 07, 2017 | 41.98 | 42.34 | 41.75 | 42.20 | 534,355 | -0.12(-0.27%) |
Apr 06, 2017 | 41.66 | 42.45 | 41.66 | 42.32 | 335,642 | +0.77(+1.86%) |
Apr 05, 2017 | 41.73 | 42.05 | 41.43 | 41.55 | 404,863 | +0.02(+0.04%) |
Apr 04, 2017 | 41.75 | 41.80 | 41.35 | 41.53 | 316,120 | -0.06(-0.15%) |
Apr 03, 2017 | 42.14 | 42.25 | 41.40 | 41.59 | 327,131 | -0.46(-1.10%) |
Mar 31, 2017 | 41.60 | 42.40 | 41.59 | 42.06 | 350,000 | +0.32(+0.78%) |
Mar 30, 2017 | 41.38 | 41.82 | 41.06 | 41.73 | 290,882 | +0.47(+1.14%) |
Mar 29, 2017 | 40.78 | 41.46 | 40.69 | 41.26 | 332,418 | +0.29(+0.70%) |
Mar 28, 2017 | 39.69 | 41.11 | 39.59 | 40.98 | 588,076 | +1.34(+3.39%) |
Mar 27, 2017 | 39.45 | 39.99 | 39.35 | 39.63 | 409,809 | -0.06(-0.16%) |
Mar 24, 2017 | 39.32 | 39.79 | 39.11 | 39.69 | 425,588 | +0.46(+1.16%) |
Mar 23, 2017 | 39.14 | 39.44 | 39.06 | 39.24 | 427,695 | +0.14(+0.36%) |
Mar 22, 2017 | 39.41 | 39.44 | 38.28 | 39.10 | 809,839 | -0.41(-1.04%) |
Mar 21, 2017 | 40.27 | 40.30 | 39.44 | 39.51 | 687,802 | -0.77(-1.90%) |
Mar 20, 2017 | 41.20 | 41.20 | 40.06 | 40.27 | 537,097 | -0.80(-1.96%) |
Mar 17, 2017 | 41.55 | 41.55 | 40.84 | 41.08 | 719,742 | -0.29(-0.71%) |
Mar 16, 2017 | 41.64 | 42.00 | 41.18 | 41.37 | 675,304 | -0.25(-0.59%) |
Mar 15, 2017 | 42.11 | 42.44 | 41.42 | 41.62 | 966,544 | -0.52(-1.23%) |
Mar 14, 2017 | 41.75 | 42.22 | 41.49 | 42.13 | 460,419 | +0.33(+0.78%) |
Mar 13, 2017 | 41.98 | 42.20 | 41.28 | 41.81 | 549,892 | -0.24(-0.56%) |
Mar 10, 2017 | 41.81 | 42.26 | 41.59 | 42.04 | 388,993 | +0.43(+1.02%) |
Mar 09, 2017 | 40.60 | 41.92 | 40.42 | 41.62 | 828,005 | +1.06(+2.60%) |
Mar 08, 2017 | 40.59 | 40.95 | 40.42 | 40.56 | 452,086 | -0.08(-0.21%) |
Mar 07, 2017 | 40.75 | 40.93 | 40.24 | 40.65 | 601,760 | +0.17(+0.41%) |
Mar 06, 2017 | 41.18 | 42.12 | 40.33 | 40.48 | 1,083,871 | -0.13(-0.32%) |
Mar 03, 2017 | 39.59 | 40.65 | 39.49 | 40.61 | 808,071 | +1.02(+2.57%) |
Mar 02, 2017 | 40.17 | 40.89 | 39.52 | 39.59 | 1,086,723 | -0.57(-1.42%) |