Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.40 | 36.27 | 34.38 | 35.88 | 304,438 | +0.53(+1.50%) |
May 30, 2017 | 36.40 | 36.40 | 35.22 | 35.35 | 308,441 | -1.08(-2.96%) |
May 26, 2017 | 38.28 | 38.60 | 36.31 | 36.43 | 259,461 | -1.94(-5.06%) |
May 25, 2017 | 38.95 | 38.98 | 38.21 | 38.37 | 615,962 | -0.36(-0.93%) |
May 24, 2017 | 38.40 | 39.00 | 38.12 | 38.73 | 409,622 | -0.27(-0.69%) |
May 23, 2017 | 40.00 | 40.18 | 37.76 | 39.00 | 293,523 | -0.90(-2.26%) |
May 22, 2017 | 39.50 | 40.01 | 38.45 | 39.90 | 203,263 | +0.29(+0.73%) |
May 19, 2017 | 40.30 | 41.17 | 39.50 | 39.61 | 159,433 | -0.93(-2.29%) |
May 18, 2017 | 38.54 | 40.86 | 38.38 | 40.54 | 336,250 | +1.84(+4.75%) |
May 17, 2017 | 40.84 | 40.98 | 38.55 | 38.70 | 374,945 | -2.62(-6.34%) |
May 16, 2017 | 40.87 | 41.35 | 40.44 | 41.32 | 236,719 | +0.41(+1.00%) |
May 15, 2017 | 40.90 | 41.50 | 40.62 | 40.91 | 153,161 | +0.33(+0.81%) |
May 12, 2017 | 40.67 | 41.04 | 40.50 | 40.58 | 103,856 | -0.14(-0.34%) |
May 11, 2017 | 40.40 | 41.03 | 40.27 | 40.72 | 216,006 | +0.16(+0.39%) |
May 10, 2017 | 40.64 | 40.99 | 40.05 | 40.56 | 353,522 | -0.10(-0.25%) |
May 09, 2017 | 41.06 | 41.66 | 40.47 | 40.66 | 284,846 | -0.29(-0.71%) |
May 08, 2017 | 40.50 | 41.30 | 40.32 | 40.95 | 293,181 | +0.42(+1.04%) |
May 05, 2017 | 41.45 | 41.45 | 39.67 | 40.53 | 547,437 | -1.04(-2.50%) |
May 04, 2017 | 44.16 | 44.77 | 41.43 | 41.57 | 474,498 | -2.24(-5.11%) |
May 03, 2017 | 47.00 | 47.00 | 43.26 | 43.81 | 515,956 | -3.23(-6.87%) |
May 02, 2017 | 48.49 | 48.63 | 46.79 | 47.04 | 344,610 | -1.45(-2.99%) |
May 01, 2017 | 46.81 | 48.85 | 46.81 | 48.49 | 368,324 | +1.91(+4.10%) |
Apr 28, 2017 | 46.29 | 47.26 | 46.03 | 46.58 | 578,881 | +0.58(+1.26%) |
Apr 27, 2017 | 46.76 | 47.25 | 45.72 | 46.00 | 380,977 | -0.75(-1.60%) |
Apr 26, 2017 | 46.32 | 47.09 | 45.53 | 46.75 | 211,622 | +0.35(+0.75%) |
Apr 25, 2017 | 46.81 | 47.17 | 46.33 | 46.40 | 344,478 | -0.09(-0.19%) |
Apr 24, 2017 | 45.52 | 46.98 | 45.52 | 46.49 | 439,552 | +1.37(+3.04%) |
Apr 21, 2017 | 46.00 | 46.50 | 45.06 | 45.12 | 266,255 | -0.88(-1.91%) |
Apr 20, 2017 | 46.93 | 47.40 | 45.73 | 46.00 | 259,607 | -0.76(-1.63%) |
Apr 19, 2017 | 45.78 | 47.11 | 45.01 | 46.76 | 305,175 | +1.25(+2.75%) |
Apr 18, 2017 | 45.71 | 46.01 | 42.82 | 45.51 | 172,029 | -0.57(-1.24%) |
Apr 17, 2017 | 45.46 | 46.09 | 44.67 | 46.08 | 158,891 | +0.49(+1.07%) |
Apr 13, 2017 | 42.67 | 45.75 | 42.44 | 45.59 | 458,802 | +2.81(+6.57%) |
Apr 12, 2017 | 42.61 | 43.28 | 42.45 | 42.78 | 290,480 | +0.12(+0.28%) |
Apr 11, 2017 | 44.25 | 44.74 | 42.14 | 42.66 | 622,166 | -1.68(-3.79%) |
Apr 10, 2017 | 44.62 | 45.80 | 44.18 | 44.34 | 258,708 | -0.42(-0.94%) |
Apr 07, 2017 | 44.61 | 46.20 | 44.41 | 44.76 | 936,019 | +0.20(+0.45%) |
Apr 06, 2017 | 42.65 | 44.73 | 42.57 | 44.56 | 535,624 | +1.95(+4.58%) |
Apr 05, 2017 | 42.10 | 43.50 | 42.00 | 42.61 | 568,487 | +0.63(+1.50%) |
Apr 04, 2017 | 40.19 | 41.99 | 39.95 | 41.98 | 875,326 | +1.84(+4.58%) |
Apr 03, 2017 | 40.07 | 41.27 | 40.07 | 40.14 | 681,026 | +0.15(+0.38%) |
Mar 31, 2017 | 39.99 | 40.95 | 39.51 | 39.99 | 1,120,257 | +0.37(+0.93%) |
Mar 30, 2017 | 41.75 | 42.09 | 39.00 | 39.62 | 4,393,244 | -1.62(-3.93%) |
Mar 29, 2017 | 41.30 | 41.37 | 39.72 | 41.24 | 611,074 | -1.07(-2.53%) |
Mar 28, 2017 | 44.25 | 44.54 | 41.59 | 42.31 | 258,929 | -1.70(-3.86%) |
Mar 27, 2017 | 43.17 | 44.32 | 42.29 | 44.01 | 306,457 | +0.05(+0.11%) |
Mar 24, 2017 | 41.16 | 44.11 | 41.16 | 43.96 | 291,843 | +2.95(+7.19%) |
Mar 23, 2017 | 41.22 | 41.56 | 40.44 | 41.01 | 274,139 | -0.03(-0.07%) |
Mar 22, 2017 | 41.07 | 41.67 | 40.40 | 41.04 | 370,277 | +0.16(+0.39%) |
Mar 21, 2017 | 41.45 | 41.78 | 40.28 | 40.88 | 347,477 | -0.53(-1.28%) |
Mar 20, 2017 | 41.35 | 41.54 | 40.39 | 41.41 | 283,990 | +0.05(+0.12%) |
Mar 17, 2017 | 40.31 | 41.71 | 39.29 | 41.36 | 505,554 | +0.62(+1.52%) |
Mar 16, 2017 | 42.00 | 42.18 | 40.34 | 40.74 | 358,040 | -1.26(-3.00%) |
Mar 15, 2017 | 40.22 | 42.42 | 39.87 | 42.00 | 463,716 | +2.00(+5.00%) |
Mar 14, 2017 | 41.23 | 41.23 | 39.68 | 40.00 | 564,061 | -1.34(-3.24%) |
Mar 13, 2017 | 40.53 | 41.60 | 40.24 | 41.34 | 1,039,833 | +2.02(+5.14%) |
Mar 10, 2017 | 37.16 | 39.78 | 36.25 | 39.32 | 759,002 | +3.09(+8.53%) |
Mar 09, 2017 | 35.13 | 37.51 | 32.43 | 36.23 | 895,364 | +1.44(+4.14%) |
Mar 08, 2017 | 34.42 | 35.14 | 33.86 | 34.79 | 206,738 | +0.53(+1.55%) |
Mar 07, 2017 | 34.87 | 35.25 | 34.05 | 34.26 | 155,664 | -0.93(-2.64%) |
Mar 06, 2017 | 34.91 | 35.92 | 34.38 | 35.19 | 173,891 | +0.07(+0.20%) |
Mar 03, 2017 | 35.14 | 35.61 | 34.49 | 35.12 | 668,657 | +0.01(+0.03%) |
Mar 02, 2017 | 34.89 | 35.49 | 34.57 | 35.11 | 281,977 | +0.13(+0.37%) |