Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 41.38 | 41.59 | 41.06 | 41.56 | 1,914,176 | +0.39(+0.95%) |
May 30, 2017 | 41.38 | 41.54 | 40.88 | 41.17 | 1,053,385 | -0.22(-0.52%) |
May 26, 2017 | 41.31 | 41.49 | 41.09 | 41.38 | 1,313,321 | +0.10(+0.25%) |
May 25, 2017 | 43.01 | 43.07 | 40.91 | 41.28 | 3,370,346 | -2.19(-5.04%) |
May 24, 2017 | 42.40 | 43.54 | 42.04 | 43.47 | 3,773,715 | +0.77(+1.80%) |
May 23, 2017 | 45.50 | 47.77 | 42.32 | 42.70 | 9,298,962 | -2.83(-6.22%) |
May 22, 2017 | 42.22 | 46.41 | 42.00 | 45.54 | 4,768,425 | +3.19(+7.54%) |
May 19, 2017 | 42.15 | 42.63 | 42.03 | 42.34 | 1,323,017 | +0.28(+0.67%) |
May 18, 2017 | 41.73 | 42.51 | 41.48 | 42.06 | 2,571,566 | +0.24(+0.57%) |
May 17, 2017 | 40.37 | 42.20 | 40.35 | 41.82 | 2,518,903 | +1.46(+3.61%) |
May 16, 2017 | 39.65 | 40.38 | 39.65 | 40.37 | 1,393,931 | +0.79(+2.00%) |
May 15, 2017 | 39.52 | 39.59 | 39.37 | 39.58 | 691,792 | +0.22(+0.55%) |
May 12, 2017 | 39.62 | 39.62 | 39.32 | 39.36 | 685,763 | -0.33(-0.83%) |
May 11, 2017 | 39.32 | 39.70 | 39.07 | 39.69 | 897,201 | +0.29(+0.73%) |
May 10, 2017 | 39.58 | 39.59 | 39.32 | 39.40 | 854,080 | -0.13(-0.32%) |
May 09, 2017 | 39.52 | 39.66 | 39.40 | 39.53 | 1,277,790 | +0.02(+0.04%) |
May 08, 2017 | 39.19 | 39.53 | 38.98 | 39.51 | 1,363,093 | +0.30(+0.78%) |
May 05, 2017 | 38.81 | 39.21 | 38.78 | 39.21 | 1,211,241 | +0.49(+1.26%) |
May 04, 2017 | 38.14 | 38.75 | 37.96 | 38.72 | 1,154,081 | +0.81(+2.13%) |
May 03, 2017 | 38.00 | 38.16 | 37.81 | 37.91 | 668,885 | -0.09(-0.23%) |
May 02, 2017 | 38.01 | 38.04 | 37.88 | 38.00 | 599,326 | +0.11(+0.30%) |
May 01, 2017 | 37.84 | 37.98 | 37.64 | 37.89 | 753,281 | +0.03(+0.08%) |
Apr 28, 2017 | 37.39 | 37.91 | 37.30 | 37.86 | 1,124,152 | +0.43(+1.15%) |
Apr 27, 2017 | 37.62 | 37.68 | 37.35 | 37.42 | 717,300 | +0.02(+0.04%) |
Apr 26, 2017 | 37.92 | 37.98 | 37.36 | 37.41 | 1,021,352 | -0.45(-1.18%) |
Apr 25, 2017 | 37.44 | 37.94 | 37.44 | 37.86 | 1,000,202 | +0.30(+0.81%) |
Apr 24, 2017 | 37.35 | 37.59 | 37.25 | 37.55 | 896,810 | +0.54(+1.47%) |
Apr 21, 2017 | 36.78 | 37.04 | 36.74 | 37.01 | 664,466 | +0.11(+0.30%) |
Apr 20, 2017 | 37.03 | 37.06 | 36.82 | 36.90 | 815,956 | -0.09(-0.24%) |
Apr 19, 2017 | 36.97 | 37.27 | 36.93 | 36.98 | 788,985 | -0.04(-0.11%) |
Apr 18, 2017 | 36.74 | 37.20 | 36.74 | 37.02 | 846,196 | +0.28(+0.76%) |
Apr 17, 2017 | 36.51 | 36.75 | 36.42 | 36.74 | 599,932 | +0.37(+1.01%) |
Apr 13, 2017 | 36.70 | 36.70 | 36.38 | 36.38 | 658,816 | -0.38(-1.04%) |
Apr 12, 2017 | 36.70 | 36.99 | 36.66 | 36.76 | 517,427 | +0.00(+0.00%) |
Apr 11, 2017 | 36.62 | 36.85 | 36.56 | 36.76 | 837,325 | -0.02(-0.07%) |
Apr 10, 2017 | 36.65 | 36.88 | 36.48 | 36.78 | 887,637 | +0.25(+0.68%) |
Apr 07, 2017 | 36.41 | 36.68 | 36.33 | 36.54 | 987,912 | +0.01(+0.02%) |
Apr 06, 2017 | 36.54 | 36.78 | 36.46 | 36.53 | 895,477 | -0.03(-0.09%) |
Apr 05, 2017 | 36.73 | 36.90 | 36.47 | 36.56 | 1,068,770 | -0.10(-0.26%) |
Apr 04, 2017 | 36.74 | 36.78 | 36.49 | 36.66 | 927,798 | -0.05(-0.13%) |
Apr 03, 2017 | 36.98 | 37.25 | 36.62 | 36.70 | 1,416,376 | -0.24(-0.65%) |
Mar 31, 2017 | 37.14 | 37.25 | 36.93 | 36.94 | 1,274,822 | -0.14(-0.39%) |
Mar 30, 2017 | 37.32 | 37.47 | 37.03 | 37.09 | 696,971 | -0.30(-0.79%) |
Mar 29, 2017 | 37.32 | 37.44 | 37.25 | 37.38 | 782,300 | -0.07(-0.19%) |
Mar 28, 2017 | 37.34 | 37.54 | 37.22 | 37.46 | 826,382 | -0.04(-0.11%) |
Mar 27, 2017 | 37.58 | 37.74 | 37.29 | 37.50 | 999,687 | -0.18(-0.47%) |
Mar 24, 2017 | 37.84 | 38.05 | 37.61 | 37.67 | 898,717 | -0.22(-0.59%) |
Mar 23, 2017 | 38.10 | 38.29 | 37.82 | 37.90 | 783,036 | -0.12(-0.32%) |
Mar 22, 2017 | 37.99 | 38.20 | 37.82 | 38.02 | 851,205 | +0.19(+0.51%) |
Mar 21, 2017 | 37.62 | 38.06 | 37.62 | 37.82 | 1,065,060 | +0.38(+1.00%) |
Mar 20, 2017 | 37.50 | 37.58 | 37.32 | 37.45 | 1,066,487 | +0.02(+0.04%) |
Mar 17, 2017 | 37.48 | 37.90 | 37.35 | 37.43 | 2,872,223 | +0.09(+0.24%) |
Mar 16, 2017 | 37.50 | 37.61 | 37.26 | 37.34 | 1,119,978 | -0.10(-0.28%) |
Mar 15, 2017 | 37.07 | 37.51 | 37.07 | 37.45 | 1,494,062 | +0.38(+1.01%) |
Mar 14, 2017 | 36.99 | 37.17 | 36.90 | 37.07 | 1,107,835 | +0.09(+0.24%) |
Mar 13, 2017 | 37.20 | 37.20 | 36.91 | 36.98 | 1,202,860 | -0.14(-0.37%) |
Mar 10, 2017 | 37.04 | 37.28 | 36.86 | 37.12 | 1,112,912 | +0.15(+0.41%) |
Mar 09, 2017 | 37.10 | 37.20 | 36.90 | 36.97 | 1,591,338 | -0.12(-0.32%) |
Mar 08, 2017 | 37.68 | 37.78 | 37.05 | 37.09 | 1,768,937 | -0.48(-1.28%) |
Mar 07, 2017 | 38.60 | 38.60 | 37.43 | 37.57 | 2,928,853 | -1.22(-3.14%) |
Mar 06, 2017 | 39.09 | 39.19 | 38.66 | 38.78 | 1,574,842 | -0.38(-0.96%) |
Mar 03, 2017 | 38.88 | 39.23 | 38.76 | 39.16 | 1,031,733 | +0.20(+0.51%) |
Mar 02, 2017 | 38.96 | 39.14 | 38.78 | 38.96 | 1,259,186 | -0.08(-0.20%) |