Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 38.30 | 38.87 | 37.42 | 38.01 | 7,172,940 | -0.07(-0.19%) |
May 30, 2017 | 38.56 | 38.80 | 37.21 | 38.08 | 2,085,822 | -0.51(-1.32%) |
May 26, 2017 | 38.25 | 38.74 | 38.10 | 38.59 | 1,079,390 | +0.43(+1.13%) |
May 25, 2017 | 38.38 | 38.71 | 37.68 | 38.16 | 1,841,209 | -0.06(-0.16%) |
May 24, 2017 | 37.81 | 38.41 | 37.13 | 38.22 | 1,840,747 | +0.58(+1.55%) |
May 23, 2017 | 38.10 | 38.26 | 36.86 | 37.64 | 1,499,985 | -0.47(-1.22%) |
May 22, 2017 | 38.56 | 38.72 | 37.86 | 38.10 | 1,759,441 | -0.37(-0.96%) |
May 19, 2017 | 37.79 | 38.92 | 37.57 | 38.47 | 1,812,874 | +0.99(+2.63%) |
May 18, 2017 | 36.18 | 38.23 | 35.98 | 37.49 | 1,887,166 | +1.00(+2.75%) |
May 17, 2017 | 35.31 | 36.61 | 35.00 | 36.48 | 2,634,332 | +0.72(+2.01%) |
May 16, 2017 | 34.46 | 36.14 | 34.37 | 35.76 | 3,185,931 | +1.71(+5.03%) |
May 15, 2017 | 33.52 | 34.39 | 33.45 | 34.05 | 977,533 | +0.80(+2.40%) |
May 12, 2017 | 33.83 | 33.88 | 32.98 | 33.25 | 1,491,805 | -0.63(-1.85%) |
May 11, 2017 | 34.73 | 35.15 | 33.54 | 33.88 | 1,884,701 | -1.09(-3.10%) |
May 10, 2017 | 33.15 | 34.98 | 32.07 | 34.97 | 4,823,402 | +1.78(+5.38%) |
May 09, 2017 | 32.73 | 33.63 | 32.53 | 33.18 | 2,087,319 | +0.68(+2.10%) |
May 08, 2017 | 31.81 | 32.99 | 31.75 | 32.50 | 1,793,339 | +1.00(+3.16%) |
May 05, 2017 | 31.29 | 31.66 | 30.94 | 31.50 | 670,061 | +0.20(+0.63%) |
May 04, 2017 | 30.49 | 31.52 | 30.43 | 31.31 | 829,212 | +0.65(+2.14%) |
May 03, 2017 | 30.41 | 30.68 | 29.94 | 30.65 | 652,053 | -0.03(-0.09%) |
May 02, 2017 | 31.09 | 31.18 | 30.32 | 30.68 | 897,201 | -0.28(-0.90%) |
May 01, 2017 | 31.27 | 31.48 | 30.95 | 30.96 | 606,618 | -0.07(-0.23%) |
Apr 28, 2017 | 31.06 | 31.23 | 30.68 | 31.03 | 636,314 | -0.20(-0.63%) |
Apr 27, 2017 | 31.00 | 31.41 | 30.64 | 31.23 | 685,993 | +0.37(+1.19%) |
Apr 26, 2017 | 30.55 | 31.11 | 30.46 | 30.86 | 1,712,109 | +0.43(+1.41%) |
Apr 25, 2017 | 29.45 | 30.93 | 29.14 | 30.43 | 1,116,762 | +1.28(+4.40%) |
Apr 24, 2017 | 28.84 | 29.49 | 28.35 | 29.15 | 1,053,945 | +0.09(+0.31%) |
Apr 21, 2017 | 28.80 | 29.24 | 28.57 | 29.06 | 638,010 | +0.31(+1.09%) |
Apr 20, 2017 | 27.80 | 29.44 | 27.76 | 28.74 | 1,506,423 | +1.10(+3.99%) |
Apr 19, 2017 | 27.08 | 27.85 | 27.02 | 27.64 | 917,650 | +0.58(+2.15%) |
Apr 18, 2017 | 25.85 | 27.13 | 25.68 | 27.06 | 1,276,515 | +0.94(+3.61%) |
Apr 17, 2017 | 25.95 | 26.79 | 25.95 | 26.11 | 396,260 | +0.20(+0.76%) |
Apr 13, 2017 | 26.37 | 26.45 | 25.83 | 25.92 | 1,355,548 | -0.51(-1.93%) |
Apr 12, 2017 | 27.56 | 27.66 | 26.39 | 26.43 | 832,252 | -1.08(-3.91%) |
Apr 11, 2017 | 27.68 | 28.32 | 26.90 | 27.50 | 776,994 | -0.24(-0.87%) |
Apr 10, 2017 | 26.46 | 28.01 | 26.39 | 27.75 | 1,087,877 | +1.25(+4.70%) |
Apr 07, 2017 | 27.40 | 27.40 | 26.19 | 26.50 | 1,514,503 | -0.88(-3.21%) |
Apr 06, 2017 | 28.12 | 28.34 | 27.34 | 27.38 | 711,204 | -0.64(-2.27%) |
Apr 05, 2017 | 28.56 | 28.93 | 28.01 | 28.02 | 386,305 | -0.57(-1.98%) |
Apr 04, 2017 | 28.97 | 29.20 | 28.43 | 28.58 | 391,170 | -0.48(-1.67%) |
Apr 03, 2017 | 28.44 | 29.24 | 28.38 | 29.07 | 615,638 | +0.57(+2.01%) |
Mar 31, 2017 | 28.60 | 28.64 | 28.11 | 28.49 | 308,390 | -0.15(-0.53%) |
Mar 30, 2017 | 29.31 | 29.37 | 28.33 | 28.64 | 268,755 | -0.70(-2.38%) |
Mar 29, 2017 | 29.13 | 29.47 | 29.01 | 29.34 | 353,276 | +0.12(+0.40%) |
Mar 28, 2017 | 29.16 | 29.55 | 28.87 | 29.23 | 325,876 | +0.13(+0.43%) |
Mar 27, 2017 | 28.26 | 29.15 | 28.04 | 29.10 | 609,496 | +0.49(+1.72%) |
Mar 24, 2017 | 28.79 | 29.01 | 28.51 | 28.61 | 467,086 | -0.19(-0.65%) |
Mar 23, 2017 | 28.72 | 29.07 | 28.54 | 28.80 | 585,316 | +0.09(+0.31%) |
Mar 22, 2017 | 28.48 | 29.43 | 28.08 | 28.71 | 732,910 | -0.23(-0.81%) |
Mar 21, 2017 | 30.60 | 30.60 | 28.74 | 28.94 | 1,314,077 | -1.50(-4.92%) |
Mar 20, 2017 | 29.93 | 30.49 | 29.60 | 30.44 | 569,128 | +0.61(+2.04%) |
Mar 17, 2017 | 30.90 | 31.06 | 29.15 | 29.83 | 1,570,408 | -1.38(-4.43%) |
Mar 16, 2017 | 31.52 | 31.59 | 30.72 | 31.21 | 333,876 | -0.13(-0.43%) |
Mar 15, 2017 | 31.33 | 31.42 | 30.90 | 31.34 | 385,109 | +0.01(+0.03%) |
Mar 14, 2017 | 31.97 | 32.10 | 30.99 | 31.33 | 650,093 | -0.75(-2.35%) |
Mar 13, 2017 | 32.09 | 32.29 | 32.02 | 32.09 | 814,259 | +0.15(+0.48%) |
Mar 10, 2017 | 30.98 | 32.04 | 30.98 | 31.93 | 1,270,861 | +1.35(+4.40%) |
Mar 09, 2017 | 30.08 | 30.67 | 29.64 | 30.59 | 1,041,858 | +0.35(+1.16%) |
Mar 08, 2017 | 29.15 | 30.49 | 28.81 | 30.24 | 1,108,821 | +1.10(+3.79%) |
Mar 07, 2017 | 29.19 | 29.59 | 29.04 | 29.14 | 771,886 | -0.29(-0.98%) |
Mar 06, 2017 | 29.67 | 29.77 | 28.81 | 29.42 | 1,236,711 | -0.41(-1.38%) |
Mar 03, 2017 | 29.78 | 30.42 | 29.52 | 29.84 | 1,362,808 | -0.11(-0.36%) |
Mar 02, 2017 | 29.70 | 30.18 | 28.47 | 29.94 | 2,866,044 | -1.39(-4.44%) |