Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.32 | 35.86 | 33.83 | 35.79 | 3,766,415 | +1.46(+4.25%) |
May 30, 2017 | 34.22 | 34.76 | 33.82 | 34.33 | 2,940,773 | -0.72(-2.04%) |
May 26, 2017 | 35.46 | 35.65 | 34.76 | 35.05 | 2,389,434 | -0.04(-0.11%) |
May 25, 2017 | 36.09 | 37.30 | 34.85 | 35.08 | 2,738,168 | -1.07(-2.97%) |
May 24, 2017 | 36.57 | 37.33 | 35.97 | 36.16 | 2,034,945 | -0.60(-1.64%) |
May 23, 2017 | 36.68 | 36.96 | 35.58 | 36.76 | 3,442,898 | +0.24(+0.67%) |
May 22, 2017 | 38.51 | 38.60 | 36.21 | 36.52 | 2,219,934 | -1.55(-4.08%) |
May 19, 2017 | 37.31 | 38.84 | 37.27 | 38.07 | 2,279,145 | +1.09(+2.95%) |
May 18, 2017 | 36.31 | 37.38 | 35.56 | 36.98 | 3,042,543 | +0.27(+0.74%) |
May 17, 2017 | 39.11 | 39.21 | 36.67 | 36.70 | 3,107,697 | -2.40(-6.14%) |
May 16, 2017 | 39.03 | 39.36 | 38.06 | 39.11 | 2,028,132 | +0.54(+1.39%) |
May 15, 2017 | 38.47 | 39.06 | 38.06 | 38.57 | 2,540,118 | +1.73(+4.70%) |
May 12, 2017 | 37.08 | 37.45 | 36.78 | 36.84 | 2,134,555 | -0.25(-0.69%) |
May 11, 2017 | 37.25 | 37.93 | 36.75 | 37.09 | 2,587,829 | +0.28(+0.77%) |
May 10, 2017 | 35.69 | 37.22 | 35.69 | 36.81 | 3,099,696 | +1.51(+4.27%) |
May 09, 2017 | 34.75 | 35.58 | 33.80 | 35.30 | 2,404,546 | +0.56(+1.60%) |
May 08, 2017 | 34.81 | 35.65 | 33.90 | 34.75 | 2,771,229 | -0.24(-0.70%) |
May 05, 2017 | 33.03 | 35.00 | 32.54 | 34.99 | 4,052,037 | +2.18(+6.63%) |
May 04, 2017 | 34.48 | 34.61 | 32.39 | 32.81 | 10,904,315 | -2.03(-5.84%) |
May 03, 2017 | 37.01 | 37.11 | 34.69 | 34.85 | 6,093,522 | -2.39(-6.42%) |
May 02, 2017 | 37.81 | 38.56 | 36.91 | 37.24 | 2,412,572 | -0.57(-1.52%) |
May 01, 2017 | 39.09 | 39.22 | 37.35 | 37.82 | 3,544,172 | -1.27(-3.25%) |
Apr 28, 2017 | 40.23 | 40.23 | 39.08 | 39.09 | 2,116,459 | -0.80(-2.01%) |
Apr 27, 2017 | 39.96 | 39.98 | 38.26 | 39.89 | 3,639,599 | -0.67(-1.65%) |
Apr 26, 2017 | 40.03 | 41.94 | 40.03 | 40.56 | 2,503,365 | +0.49(+1.22%) |
Apr 25, 2017 | 40.97 | 41.38 | 38.32 | 40.07 | 4,975,744 | +0.93(+2.38%) |
Apr 24, 2017 | 38.82 | 39.34 | 37.99 | 39.13 | 3,132,815 | +0.98(+2.57%) |
Apr 21, 2017 | 40.01 | 40.12 | 37.79 | 38.15 | 6,098,531 | -2.39(-5.90%) |
Apr 20, 2017 | 40.58 | 40.93 | 39.84 | 40.55 | 2,290,980 | +0.27(+0.68%) |
Apr 19, 2017 | 42.84 | 42.99 | 40.01 | 40.27 | 3,732,653 | -2.20(-5.19%) |
Apr 18, 2017 | 42.01 | 44.16 | 41.96 | 42.48 | 2,259,980 | +0.08(+0.20%) |
Apr 17, 2017 | 43.37 | 43.59 | 41.89 | 42.39 | 3,246,479 | -0.85(-1.96%) |
Apr 13, 2017 | 45.71 | 45.71 | 43.21 | 43.24 | 2,811,383 | -2.73(-5.94%) |
Apr 12, 2017 | 46.50 | 47.27 | 45.80 | 45.97 | 2,148,450 | -0.76(-1.63%) |
Apr 11, 2017 | 47.09 | 47.46 | 45.30 | 46.74 | 2,183,015 | -0.42(-0.90%) |
Apr 10, 2017 | 46.12 | 47.31 | 46.09 | 47.16 | 1,741,090 | +1.43(+3.13%) |
Apr 07, 2017 | 45.26 | 46.50 | 44.64 | 45.73 | 2,104,679 | +0.23(+0.50%) |
Apr 06, 2017 | 44.61 | 45.58 | 44.46 | 45.50 | 1,301,723 | +1.26(+2.85%) |
Apr 05, 2017 | 46.00 | 46.88 | 44.02 | 44.24 | 1,988,753 | -1.25(-2.75%) |
Apr 04, 2017 | 44.60 | 45.56 | 44.42 | 45.49 | 2,058,549 | +1.17(+2.63%) |
Apr 03, 2017 | 45.31 | 45.57 | 43.71 | 44.32 | 2,222,726 | -0.88(-1.94%) |
Mar 31, 2017 | 44.78 | 45.60 | 44.62 | 45.20 | 1,894,450 | -0.08(-0.17%) |
Mar 30, 2017 | 45.33 | 46.26 | 44.64 | 45.28 | 2,554,626 | +0.22(+0.48%) |
Mar 29, 2017 | 44.38 | 45.64 | 43.97 | 45.06 | 2,251,446 | +0.68(+1.53%) |
Mar 28, 2017 | 43.00 | 44.52 | 42.59 | 44.38 | 2,884,959 | +2.19(+5.18%) |
Mar 27, 2017 | 41.69 | 42.24 | 40.12 | 42.20 | 3,062,617 | -0.52(-1.21%) |
Mar 24, 2017 | 42.96 | 46.13 | 42.52 | 42.71 | 3,921,989 | +0.18(+0.42%) |
Mar 23, 2017 | 41.25 | 42.70 | 40.52 | 42.53 | 2,797,105 | +1.05(+2.54%) |
Mar 22, 2017 | 40.60 | 42.11 | 39.81 | 41.48 | 3,463,323 | +0.30(+0.73%) |
Mar 21, 2017 | 43.42 | 43.79 | 40.84 | 41.18 | 4,078,314 | -1.97(-4.56%) |
Mar 20, 2017 | 43.38 | 43.95 | 42.94 | 43.15 | 2,326,522 | -0.67(-1.53%) |
Mar 17, 2017 | 44.58 | 45.65 | 43.48 | 43.82 | 3,159,391 | -0.64(-1.44%) |
Mar 16, 2017 | 44.77 | 45.50 | 43.75 | 44.46 | 2,042,245 | -0.01(-0.02%) |
Mar 15, 2017 | 42.12 | 44.88 | 42.12 | 44.47 | 3,436,191 | +3.00(+7.22%) |
Mar 14, 2017 | 42.78 | 42.78 | 40.09 | 41.47 | 4,805,439 | -2.33(-5.31%) |
Mar 13, 2017 | 44.54 | 42.70 | 43.80 | 2,055,663 | +0.00(+0.01%) | |
Mar 10, 2017 | 44.69 | 45.45 | 43.62 | 43.79 | 3,405,147 | +0.34(+0.78%) |
Mar 09, 2017 | 44.27 | 44.85 | 40.47 | 43.46 | 9,562,774 | -1.61(-3.57%) |
Mar 08, 2017 | 49.08 | 49.08 | 44.98 | 45.06 | 3,557,084 | -4.07(-8.29%) |
Mar 07, 2017 | 49.73 | 50.31 | 49.09 | 49.14 | 1,742,062 | -0.82(-1.64%) |
Mar 06, 2017 | 49.26 | 50.16 | 49.02 | 49.96 | 1,470,161 | +0.01(+0.02%) |
Mar 03, 2017 | 48.59 | 50.02 | 48.58 | 49.95 | 1,470,152 | +1.37(+2.83%) |
Mar 02, 2017 | 49.30 | 49.60 | 48.40 | 48.57 | 1,420,142 | -1.26(-2.53%) |