Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 42.05 | 42.05 | 41.10 | 42.00 | 437,212 | +0.10(+0.24%) |
May 30, 2017 | 42.25 | 43.15 | 41.75 | 41.90 | 433,454 | -0.65(-1.53%) |
May 26, 2017 | 42.55 | 42.80 | 42.20 | 42.55 | 250,821 | -0.10(-0.23%) |
May 25, 2017 | 43.45 | 43.70 | 42.55 | 42.65 | 316,837 | -0.60(-1.39%) |
May 24, 2017 | 43.55 | 43.55 | 42.95 | 43.25 | 299,120 | -0.15(-0.35%) |
May 23, 2017 | 43.40 | 44.20 | 43.05 | 43.40 | 393,462 | +0.40(+0.93%) |
May 22, 2017 | 42.60 | 43.10 | 42.35 | 43.00 | 220,167 | +0.60(+1.42%) |
May 19, 2017 | 42.40 | 42.70 | 42.15 | 42.40 | 187,716 | +0.30(+0.71%) |
May 18, 2017 | 41.75 | 42.70 | 41.40 | 42.10 | 303,032 | +0.35(+0.84%) |
May 17, 2017 | 42.75 | 42.95 | 41.70 | 41.75 | 365,931 | -1.75(-4.02%) |
May 16, 2017 | 43.65 | 43.75 | 42.60 | 43.50 | 438,933 | -0.15(-0.34%) |
May 15, 2017 | 41.90 | 44.35 | 41.85 | 43.65 | 1,028,195 | +2.15(+5.18%) |
May 12, 2017 | 41.15 | 41.90 | 41.05 | 41.50 | 260,207 | +0.05(+0.12%) |
May 11, 2017 | 41.30 | 41.45 | 40.70 | 41.45 | 206,920 | +0.05(+0.12%) |
May 10, 2017 | 41.10 | 41.48 | 41.10 | 41.40 | 162,865 | +0.30(+0.73%) |
May 09, 2017 | 40.40 | 41.10 | 40.40 | 41.10 | 305,353 | +0.85(+2.11%) |
May 08, 2017 | 40.95 | 41.05 | 40.15 | 40.25 | 257,898 | -0.75(-1.83%) |
May 05, 2017 | 40.45 | 41.10 | 40.15 | 41.00 | 448,967 | +0.80(+1.99%) |
May 04, 2017 | 40.65 | 41.05 | 40.00 | 40.20 | 507,497 | -0.80(-1.95%) |
May 03, 2017 | 39.90 | 41.75 | 39.55 | 41.00 | 815,518 | +1.90(+4.86%) |
May 02, 2017 | 38.90 | 39.25 | 38.55 | 39.10 | 487,804 | +0.20(+0.51%) |
May 01, 2017 | 38.45 | 39.00 | 38.30 | 38.90 | 374,541 | +0.50(+1.30%) |
Apr 28, 2017 | 38.15 | 38.65 | 37.40 | 38.40 | 258,003 | +0.25(+0.66%) |
Apr 27, 2017 | 38.05 | 38.75 | 38.00 | 38.15 | 221,635 | +0.25(+0.66%) |
Apr 26, 2017 | 38.00 | 38.30 | 37.75 | 37.90 | 267,704 | -0.15(-0.39%) |
Apr 25, 2017 | 38.45 | 37.50 | 38.05 | 276,999 | +0.55(+1.47%) | |
Apr 24, 2017 | 37.00 | 37.85 | 36.70 | 37.50 | 359,372 | +1.05(+2.88%) |
Apr 21, 2017 | 35.90 | 36.70 | 35.45 | 36.45 | 303,414 | +0.60(+1.67%) |
Apr 20, 2017 | 36.05 | 36.05 | 34.80 | 35.85 | 288,198 | +0.00(+0.00%) |
Apr 19, 2017 | 36.05 | 36.15 | 35.60 | 35.85 | 195,035 | +0.00(+0.00%) |
Apr 18, 2017 | 36.00 | 36.05 | 34.90 | 35.85 | 430,292 | -0.25(-0.69%) |
Apr 17, 2017 | 35.85 | 36.15 | 35.55 | 36.10 | 270,727 | +0.40(+1.12%) |
Apr 13, 2017 | 36.70 | 36.77 | 35.65 | 35.70 | 204,247 | -0.95(-2.59%) |
Apr 12, 2017 | 36.80 | 37.00 | 36.30 | 36.65 | 172,068 | -0.15(-0.41%) |
Apr 11, 2017 | 36.80 | 37.20 | 36.45 | 36.80 | 256,155 | -0.10(-0.27%) |
Apr 10, 2017 | 36.90 | 37.20 | 36.65 | 36.90 | 157,551 | +0.00(+0.00%) |
Apr 07, 2017 | 36.90 | 37.10 | 36.50 | 36.90 | 276,015 | -0.05(-0.14%) |
Apr 06, 2017 | 36.55 | 37.00 | 36.00 | 36.95 | 214,634 | +0.40(+1.09%) |
Apr 05, 2017 | 36.90 | 37.40 | 36.45 | 36.55 | 323,103 | -0.30(-0.81%) |
Apr 04, 2017 | 37.10 | 37.62 | 36.70 | 36.85 | 329,971 | -0.35(-0.94%) |
Apr 03, 2017 | 38.00 | 38.20 | 36.90 | 37.20 | 277,201 | -0.70(-1.85%) |
Mar 31, 2017 | 37.60 | 38.10 | 37.35 | 37.90 | 279,757 | +0.30(+0.80%) |
Mar 30, 2017 | 37.30 | 38.38 | 37.30 | 37.60 | 343,360 | +0.65(+1.76%) |
Mar 29, 2017 | 36.40 | 36.95 | 36.40 | 36.95 | 211,437 | +0.60(+1.65%) |
Mar 28, 2017 | 36.20 | 36.40 | 35.65 | 36.35 | 236,078 | +0.15(+0.41%) |
Mar 27, 2017 | 35.40 | 36.30 | 35.05 | 36.20 | 189,555 | +0.50(+1.40%) |
Mar 24, 2017 | 36.00 | 36.25 | 35.55 | 35.70 | 230,071 | -0.15(-0.42%) |
Mar 23, 2017 | 35.40 | 36.15 | 35.10 | 35.85 | 238,543 | +0.50(+1.41%) |
Mar 22, 2017 | 35.05 | 35.45 | 34.75 | 35.35 | 278,186 | +0.35(+1.00%) |
Mar 21, 2017 | 35.80 | 35.80 | 34.67 | 35.00 | 554,741 | +0.20(+0.57%) |
Mar 20, 2017 | 35.20 | 35.20 | 34.70 | 34.80 | 222,521 | -0.30(-0.85%) |
Mar 17, 2017 | 35.45 | 35.75 | 34.88 | 35.10 | 906,911 | -0.45(-1.27%) |
Mar 16, 2017 | 34.65 | 35.55 | 34.55 | 35.55 | 256,473 | +1.05(+3.04%) |
Mar 15, 2017 | 34.35 | 34.65 | 33.85 | 34.50 | 258,969 | +0.20(+0.58%) |
Mar 14, 2017 | 35.15 | 35.30 | 33.75 | 34.30 | 243,252 | -0.85(-2.42%) |
Mar 13, 2017 | 35.00 | 35.25 | 34.00 | 35.15 | 233,759 | +0.25(+0.72%) |
Mar 10, 2017 | 34.60 | 35.10 | 34.45 | 34.90 | 201,049 | +0.45(+1.31%) |
Mar 09, 2017 | 34.25 | 34.70 | 33.95 | 34.45 | 275,057 | +0.05(+0.15%) |
Mar 08, 2017 | 34.20 | 34.80 | 34.05 | 34.40 | 198,048 | +0.20(+0.58%) |
Mar 07, 2017 | 34.05 | 34.50 | 33.90 | 34.20 | 249,176 | -0.05(-0.15%) |
Mar 06, 2017 | 34.65 | 34.88 | 34.00 | 34.25 | 277,033 | -0.70(-2.00%) |
Mar 03, 2017 | 34.85 | 35.35 | 34.65 | 34.95 | 219,640 | +0.10(+0.29%) |
Mar 02, 2017 | 34.90 | 35.50 | 34.55 | 34.85 | 274,175 | -0.15(-0.43%) |