Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 42.04 | 42.51 | 41.75 | 42.48 | 947,144 | +0.61(+1.46%) |
May 30, 2017 | 41.88 | 42.08 | 41.67 | 41.87 | 748,725 | -0.02(-0.05%) |
May 26, 2017 | 41.50 | 42.08 | 41.50 | 41.89 | 985,737 | +0.29(+0.70%) |
May 25, 2017 | 41.14 | 41.90 | 41.12 | 41.60 | 1,335,423 | +0.58(+1.42%) |
May 24, 2017 | 40.66 | 41.09 | 40.36 | 41.01 | 1,242,268 | +0.38(+0.93%) |
May 23, 2017 | 41.18 | 41.25 | 40.52 | 40.63 | 694,861 | -0.52(-1.28%) |
May 22, 2017 | 40.94 | 41.29 | 40.87 | 41.16 | 794,516 | +0.44(+1.07%) |
May 19, 2017 | 40.82 | 41.11 | 40.69 | 40.72 | 1,203,984 | -0.09(-0.21%) |
May 18, 2017 | 40.52 | 40.96 | 40.23 | 40.81 | 1,836,050 | +0.22(+0.55%) |
May 17, 2017 | 40.39 | 40.68 | 40.17 | 40.59 | 2,420,965 | -0.14(-0.33%) |
May 16, 2017 | 40.64 | 40.78 | 40.35 | 40.72 | 1,539,878 | +0.08(+0.19%) |
May 15, 2017 | 40.06 | 40.95 | 40.00 | 40.64 | 1,255,227 | +0.60(+1.50%) |
May 12, 2017 | 40.27 | 40.29 | 39.95 | 40.04 | 564,949 | -0.24(-0.60%) |
May 11, 2017 | 40.02 | 40.44 | 39.93 | 40.29 | 736,209 | +0.07(+0.17%) |
May 10, 2017 | 40.19 | 40.35 | 39.95 | 40.22 | 978,864 | +0.07(+0.17%) |
May 09, 2017 | 39.96 | 40.24 | 39.86 | 40.15 | 850,635 | +0.14(+0.34%) |
May 08, 2017 | 40.14 | 40.34 | 39.73 | 40.01 | 1,481,347 | +0.09(+0.22%) |
May 05, 2017 | 39.54 | 39.93 | 39.31 | 39.93 | 1,996,926 | +0.68(+1.73%) |
May 04, 2017 | 38.87 | 39.32 | 38.70 | 39.25 | 879,222 | +0.44(+1.13%) |
May 03, 2017 | 38.88 | 39.02 | 38.50 | 38.81 | 755,913 | -0.19(-0.50%) |
May 02, 2017 | 39.26 | 39.41 | 38.56 | 39.00 | 1,028,124 | -0.19(-0.50%) |
May 01, 2017 | 39.01 | 39.37 | 38.85 | 39.20 | 1,102,698 | +0.29(+0.75%) |
Apr 28, 2017 | 39.26 | 39.35 | 38.66 | 38.91 | 1,572,457 | -0.28(-0.72%) |
Apr 27, 2017 | 38.90 | 39.54 | 38.81 | 39.19 | 9,250,293 | +0.52(+1.33%) |
Apr 26, 2017 | 37.92 | 38.84 | 37.64 | 38.67 | 2,038,391 | +0.96(+2.55%) |
Apr 25, 2017 | 39.06 | 39.31 | 37.54 | 37.71 | 2,884,066 | -1.04(-2.68%) |
Apr 24, 2017 | 38.68 | 38.85 | 38.24 | 38.75 | 1,115,106 | +0.59(+1.55%) |
Apr 21, 2017 | 38.23 | 38.40 | 38.01 | 38.16 | 873,560 | -0.12(-0.30%) |
Apr 20, 2017 | 37.72 | 38.34 | 37.53 | 38.27 | 755,948 | +0.67(+1.78%) |
Apr 19, 2017 | 37.73 | 37.77 | 37.34 | 37.60 | 420,674 | -0.03(-0.08%) |
Apr 18, 2017 | 37.32 | 37.73 | 37.20 | 37.63 | 534,070 | +0.11(+0.28%) |
Apr 17, 2017 | 37.02 | 37.53 | 36.95 | 37.52 | 395,304 | +0.62(+1.69%) |
Apr 13, 2017 | 36.99 | 37.27 | 36.77 | 36.90 | 584,075 | -0.13(-0.34%) |
Apr 12, 2017 | 37.34 | 37.34 | 36.91 | 37.03 | 373,105 | -0.41(-1.09%) |
Apr 11, 2017 | 37.15 | 37.52 | 36.99 | 37.44 | 478,600 | +0.25(+0.68%) |
Apr 10, 2017 | 37.29 | 37.29 | 36.93 | 37.18 | 408,078 | +0.03(+0.08%) |
Apr 07, 2017 | 37.24 | 37.47 | 37.00 | 37.16 | 510,076 | -0.08(-0.21%) |
Apr 06, 2017 | 37.18 | 37.26 | 36.85 | 37.23 | 480,576 | +0.20(+0.55%) |
Apr 05, 2017 | 37.29 | 37.51 | 36.86 | 37.03 | 727,390 | -0.08(-0.21%) |
Apr 04, 2017 | 36.83 | 37.21 | 36.58 | 37.11 | 726,533 | +0.19(+0.53%) |
Apr 03, 2017 | 37.26 | 37.56 | 36.59 | 36.91 | 617,285 | -0.36(-0.96%) |
Mar 31, 2017 | 37.35 | 37.67 | 37.27 | 37.27 | 518,604 | -0.16(-0.42%) |
Mar 30, 2017 | 37.18 | 37.45 | 37.17 | 37.43 | 714,283 | +0.24(+0.65%) |
Mar 29, 2017 | 36.63 | 37.36 | 36.50 | 37.18 | 774,318 | +0.48(+1.30%) |
Mar 28, 2017 | 36.44 | 36.86 | 36.23 | 36.71 | 566,874 | +0.32(+0.88%) |
Mar 27, 2017 | 36.14 | 36.55 | 35.91 | 36.39 | 536,154 | -0.25(-0.69%) |
Mar 24, 2017 | 36.64 | 36.85 | 36.59 | 36.64 | 444,950 | +0.02(+0.05%) |
Mar 23, 2017 | 36.31 | 36.85 | 36.20 | 36.62 | 1,037,486 | -0.06(-0.16%) |
Mar 22, 2017 | 36.34 | 36.77 | 36.32 | 36.68 | 675,722 | +0.36(+0.99%) |
Mar 21, 2017 | 36.93 | 37.03 | 36.19 | 36.32 | 1,327,064 | -0.51(-1.37%) |
Mar 20, 2017 | 36.86 | 37.02 | 36.66 | 36.83 | 585,032 | -0.05(-0.13%) |
Mar 17, 2017 | 36.69 | 36.88 | 36.62 | 36.87 | 1,106,320 | +0.18(+0.50%) |
Mar 16, 2017 | 36.77 | 36.87 | 36.67 | 36.69 | 509,707 | -0.07(-0.19%) |
Mar 15, 2017 | 36.61 | 36.85 | 36.46 | 36.76 | 1,374,565 | +0.21(+0.59%) |
Mar 14, 2017 | 36.77 | 36.89 | 36.50 | 36.54 | 586,765 | -0.31(-0.84%) |
Mar 13, 2017 | 36.93 | 37.00 | 36.68 | 36.85 | 602,313 | -0.08(-0.21%) |
Mar 10, 2017 | 37.30 | 37.38 | 36.77 | 36.93 | 1,002,389 | -0.08(-0.21%) |
Mar 09, 2017 | 37.07 | 37.25 | 36.88 | 37.01 | 1,094,185 | -0.16(-0.42%) |
Mar 08, 2017 | 37.09 | 37.37 | 36.93 | 37.17 | 2,255,422 | +0.29(+0.79%) |
Mar 07, 2017 | 36.59 | 37.03 | 36.59 | 36.87 | 958,765 | +0.06(+0.16%) |
Mar 06, 2017 | 37.06 | 37.06 | 36.57 | 36.82 | 1,194,485 | -0.11(-0.29%) |
Mar 03, 2017 | 36.71 | 36.93 | 36.66 | 36.92 | 851,367 | +0.18(+0.50%) |
Mar 02, 2017 | 36.82 | 36.90 | 36.48 | 36.74 | 852,373 | -0.22(-0.60%) |