Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 44.04 | 44.38 | 43.89 | 44.25 | 623,693 | +0.18(+0.40%) |
May 30, 2017 | 43.69 | 44.60 | 43.62 | 44.07 | 354,754 | +0.47(+1.07%) |
May 26, 2017 | 43.67 | 43.82 | 43.05 | 43.61 | 455,256 | -0.27(-0.62%) |
May 25, 2017 | 42.15 | 44.04 | 42.07 | 43.88 | 849,748 | +1.74(+4.12%) |
May 24, 2017 | 41.69 | 42.77 | 41.37 | 42.14 | 572,228 | +0.83(+2.01%) |
May 23, 2017 | 42.50 | 42.50 | 41.12 | 41.31 | 482,460 | -1.03(-2.44%) |
May 22, 2017 | 41.92 | 42.50 | 41.67 | 42.34 | 732,513 | +0.55(+1.32%) |
May 19, 2017 | 40.12 | 42.21 | 40.12 | 41.79 | 779,548 | +1.91(+4.78%) |
May 18, 2017 | 40.03 | 40.36 | 39.59 | 39.89 | 1,136,705 | -0.59(-1.46%) |
May 17, 2017 | 41.71 | 41.87 | 40.37 | 40.48 | 562,054 | -1.47(-3.49%) |
May 16, 2017 | 42.20 | 42.20 | 41.28 | 41.95 | 539,284 | -0.08(-0.18%) |
May 15, 2017 | 41.61 | 42.06 | 41.28 | 42.02 | 711,160 | +0.36(+0.85%) |
May 12, 2017 | 43.07 | 43.22 | 41.51 | 41.67 | 709,677 | -1.28(-2.98%) |
May 11, 2017 | 43.39 | 43.39 | 42.68 | 42.94 | 460,893 | -0.39(-0.90%) |
May 10, 2017 | 43.50 | 43.61 | 42.99 | 43.33 | 432,517 | +0.22(+0.51%) |
May 09, 2017 | 43.02 | 43.23 | 42.61 | 43.11 | 557,137 | +0.43(+1.01%) |
May 08, 2017 | 42.78 | 42.94 | 42.35 | 42.68 | 304,637 | +0.05(+0.12%) |
May 05, 2017 | 42.68 | 42.82 | 42.14 | 42.63 | 569,631 | -0.12(-0.28%) |
May 04, 2017 | 42.74 | 42.94 | 42.43 | 42.75 | 411,276 | -0.30(-0.69%) |
May 03, 2017 | 42.02 | 43.34 | 41.96 | 43.05 | 545,365 | +0.80(+1.90%) |
May 02, 2017 | 42.17 | 43.01 | 41.84 | 42.24 | 952,360 | +0.14(+0.34%) |
May 01, 2017 | 41.16 | 42.66 | 41.16 | 42.10 | 1,590,000 | +1.15(+2.80%) |
Apr 28, 2017 | 37.72 | 41.60 | 37.11 | 40.95 | 2,148,628 | +3.60(+9.64%) |
Apr 27, 2017 | 37.80 | 38.02 | 37.16 | 37.35 | 711,994 | -0.22(-0.58%) |
Apr 26, 2017 | 37.46 | 38.04 | 37.38 | 37.57 | 373,663 | -0.30(-0.80%) |
Apr 25, 2017 | 38.41 | 38.62 | 37.29 | 37.87 | 639,401 | -0.17(-0.44%) |
Apr 24, 2017 | 38.06 | 38.37 | 37.56 | 38.04 | 522,838 | +0.24(+0.62%) |
Apr 21, 2017 | 37.58 | 38.09 | 37.48 | 37.80 | 421,901 | +0.03(+0.07%) |
Apr 20, 2017 | 38.26 | 38.28 | 37.43 | 37.78 | 639,446 | -0.14(-0.38%) |
Apr 19, 2017 | 38.39 | 38.78 | 37.60 | 37.92 | 679,468 | -0.12(-0.31%) |
Apr 18, 2017 | 38.28 | 39.01 | 37.47 | 38.04 | 601,115 | -0.54(-1.40%) |
Apr 17, 2017 | 39.05 | 39.05 | 38.35 | 38.58 | 494,490 | -0.34(-0.87%) |
Apr 13, 2017 | 39.42 | 39.84 | 38.91 | 38.92 | 459,358 | -0.58(-1.47%) |
Apr 12, 2017 | 39.80 | 40.12 | 39.26 | 39.50 | 1,199,455 | -0.13(-0.34%) |
Apr 11, 2017 | 39.93 | 40.43 | 39.04 | 39.64 | 831,760 | -0.58(-1.45%) |
Apr 10, 2017 | 39.38 | 40.65 | 39.38 | 40.22 | 1,124,560 | +1.25(+3.20%) |
Apr 07, 2017 | 39.85 | 40.03 | 38.48 | 38.97 | 1,158,059 | +0.08(+0.22%) |
Apr 06, 2017 | 38.40 | 39.07 | 38.40 | 38.88 | 268,810 | +0.25(+0.65%) |
Apr 05, 2017 | 38.95 | 39.34 | 38.55 | 38.63 | 424,689 | -0.25(-0.65%) |
Apr 04, 2017 | 39.17 | 39.29 | 38.07 | 38.88 | 955,101 | -0.40(-1.01%) |
Apr 03, 2017 | 39.68 | 39.75 | 39.05 | 39.28 | 772,812 | -0.15(-0.39%) |
Mar 31, 2017 | 39.18 | 39.92 | 38.83 | 39.43 | 750,097 | +0.34(+0.86%) |
Mar 30, 2017 | 38.87 | 39.56 | 38.51 | 39.10 | 647,006 | -0.13(-0.32%) |
Mar 29, 2017 | 38.06 | 39.40 | 37.87 | 39.22 | 1,155,164 | +1.32(+3.49%) |
Mar 28, 2017 | 38.07 | 38.36 | 37.73 | 37.90 | 206,136 | -0.05(-0.13%) |
Mar 27, 2017 | 37.70 | 38.02 | 37.28 | 37.95 | 488,483 | +0.20(+0.54%) |
Mar 24, 2017 | 37.95 | 38.56 | 37.67 | 37.75 | 703,504 | +0.03(+0.07%) |
Mar 23, 2017 | 37.61 | 37.96 | 37.36 | 37.72 | 404,120 | +0.02(+0.04%) |
Mar 22, 2017 | 37.11 | 37.73 | 36.89 | 37.70 | 705,152 | +0.71(+1.92%) |
Mar 21, 2017 | 37.97 | 37.98 | 36.90 | 37.00 | 974,892 | -0.97(-2.55%) |
Mar 20, 2017 | 37.44 | 38.00 | 37.12 | 37.97 | 496,360 | +0.58(+1.56%) |
Mar 17, 2017 | 37.11 | 37.68 | 36.86 | 37.38 | 588,706 | +0.17(+0.45%) |
Mar 16, 2017 | 37.71 | 37.93 | 37.13 | 37.21 | 417,950 | -0.30(-0.79%) |
Mar 15, 2017 | 37.71 | 37.71 | 36.93 | 37.51 | 526,192 | -0.20(-0.54%) |
Mar 14, 2017 | 37.96 | 38.18 | 37.45 | 37.71 | 463,950 | -0.40(-1.06%) |
Mar 13, 2017 | 37.87 | 38.17 | 37.56 | 38.12 | 521,344 | +0.16(+0.42%) |
Mar 10, 2017 | 36.72 | 38.01 | 36.63 | 37.96 | 1,350,732 | +0.71(+1.90%) |
Mar 09, 2017 | 36.04 | 37.49 | 35.99 | 37.25 | 1,367,886 | +1.22(+3.39%) |
Mar 08, 2017 | 34.98 | 36.34 | 34.69 | 36.03 | 1,370,526 | +1.14(+3.26%) |
Mar 07, 2017 | 34.47 | 35.15 | 34.10 | 34.89 | 418,972 | +0.54(+1.57%) |
Mar 06, 2017 | 34.44 | 34.46 | 33.81 | 34.35 | 331,519 | -0.16(-0.46%) |
Mar 03, 2017 | 34.36 | 34.57 | 33.87 | 34.51 | 327,083 | +0.19(+0.57%) |
Mar 02, 2017 | 35.00 | 35.27 | 34.18 | 34.31 | 730,664 | -0.21(-0.61%) |