Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.95 | 36.14 | 33.83 | 35.50 | 310,642 | -1.38(-3.74%) |
May 30, 2017 | 36.73 | 36.88 | 36.05 | 36.88 | 127,813 | +0.05(+0.13%) |
May 26, 2017 | 36.68 | 36.93 | 36.39 | 36.83 | 57,096 | +0.05(+0.13%) |
May 25, 2017 | 37.13 | 37.47 | 36.44 | 36.78 | 94,502 | -0.34(-0.93%) |
May 24, 2017 | 37.18 | 37.57 | 36.78 | 37.13 | 136,071 | -0.05(-0.13%) |
May 23, 2017 | 36.93 | 37.18 | 36.54 | 37.18 | 78,600 | +0.44(+1.21%) |
May 22, 2017 | 37.37 | 37.37 | 36.24 | 36.73 | 95,968 | -0.25(-0.67%) |
May 19, 2017 | 36.59 | 37.42 | 36.59 | 36.98 | 91,544 | +0.54(+1.49%) |
May 18, 2017 | 37.23 | 37.23 | 36.14 | 36.44 | 134,539 | -0.98(-2.63%) |
May 17, 2017 | 38.65 | 38.11 | 37.27 | 37.42 | 188,357 | -1.23(-3.18%) |
May 16, 2017 | 38.51 | 38.70 | 38.06 | 38.65 | 127,465 | +0.25(+0.64%) |
May 15, 2017 | 37.52 | 38.60 | 37.52 | 38.41 | 133,365 | +1.23(+3.31%) |
May 12, 2017 | 37.18 | 37.57 | 37.09 | 37.18 | 108,730 | -0.20(-0.53%) |
May 11, 2017 | 37.96 | 38.31 | 37.18 | 37.37 | 100,812 | -0.94(-2.44%) |
May 10, 2017 | 37.57 | 38.36 | 37.57 | 38.31 | 163,528 | +0.79(+2.10%) |
May 09, 2017 | 38.26 | 38.65 | 37.30 | 37.52 | 182,086 | -0.79(-2.06%) |
May 08, 2017 | 41.46 | 41.61 | 37.52 | 38.31 | 365,809 | -3.79(-9.01%) |
May 05, 2017 | 44.12 | 44.12 | 40.52 | 42.10 | 252,624 | +2.07(+5.17%) |
May 04, 2017 | 40.18 | 40.48 | 39.24 | 40.03 | 128,863 | -0.05(-0.12%) |
May 03, 2017 | 40.52 | 40.67 | 39.93 | 40.08 | 88,867 | -0.79(-1.93%) |
May 02, 2017 | 41.51 | 41.90 | 40.77 | 40.87 | 110,046 | -0.64(-1.54%) |
May 01, 2017 | 41.90 | 42.25 | 41.46 | 41.51 | 124,897 | -0.30(-0.71%) |
Apr 28, 2017 | 42.99 | 43.04 | 41.61 | 41.80 | 130,283 | -1.03(-2.41%) |
Apr 27, 2017 | 42.64 | 43.04 | 42.30 | 42.84 | 72,097 | +0.10(+0.23%) |
Apr 26, 2017 | 41.95 | 43.04 | 41.95 | 42.74 | 130,181 | +0.54(+1.28%) |
Apr 25, 2017 | 42.20 | 42.42 | 42.00 | 42.20 | 95,591 | +0.49(+1.18%) |
Apr 24, 2017 | 41.46 | 42.00 | 41.31 | 41.71 | 95,556 | +1.08(+2.67%) |
Apr 21, 2017 | 40.33 | 40.87 | 39.93 | 40.62 | 103,051 | +0.15(+0.37%) |
Apr 20, 2017 | 39.64 | 40.62 | 39.64 | 40.48 | 93,750 | +0.98(+2.49%) |
Apr 19, 2017 | 39.84 | 40.08 | 39.39 | 39.49 | 74,015 | -0.15(-0.37%) |
Apr 18, 2017 | 38.75 | 39.79 | 38.75 | 39.64 | 170,832 | +0.25(+0.62%) |
Apr 17, 2017 | 39.79 | 39.98 | 38.85 | 39.39 | 166,257 | -0.39(-0.99%) |
Apr 13, 2017 | 40.33 | 40.82 | 39.64 | 39.79 | 96,223 | -0.64(-1.58%) |
Apr 12, 2017 | 42.40 | 42.40 | 40.38 | 40.43 | 89,932 | -2.07(-4.87%) |
Apr 11, 2017 | 41.80 | 42.64 | 41.56 | 42.49 | 73,574 | +0.54(+1.29%) |
Apr 10, 2017 | 41.51 | 42.20 | 41.12 | 41.95 | 83,311 | +0.39(+0.95%) |
Apr 07, 2017 | 42.54 | 42.74 | 41.36 | 41.56 | 279,957 | -1.08(-2.54%) |
Apr 06, 2017 | 41.80 | 42.64 | 41.41 | 42.64 | 122,720 | +0.98(+2.36%) |
Apr 05, 2017 | 42.30 | 42.94 | 41.51 | 41.66 | 125,082 | -0.20(-0.47%) |
Apr 04, 2017 | 40.72 | 41.85 | 40.72 | 41.85 | 121,514 | +0.98(+2.41%) |
Apr 03, 2017 | 41.76 | 41.95 | 40.38 | 40.87 | 83,173 | -0.84(-2.01%) |
Mar 31, 2017 | 41.56 | 42.05 | 41.31 | 41.71 | 115,786 | +0.15(+0.36%) |
Mar 30, 2017 | 41.21 | 41.85 | 41.21 | 41.56 | 73,669 | +0.39(+0.96%) |
Mar 29, 2017 | 41.66 | 41.76 | 40.87 | 41.16 | 84,945 | -0.59(-1.42%) |
Mar 28, 2017 | 40.82 | 41.85 | 40.67 | 41.76 | 112,549 | +0.69(+1.68%) |
Mar 27, 2017 | 40.28 | 41.21 | 39.69 | 41.07 | 95,091 | +0.39(+0.97%) |
Mar 24, 2017 | 41.12 | 41.46 | 40.23 | 40.67 | 72,101 | -0.30(-0.72%) |
Mar 23, 2017 | 40.28 | 41.12 | 40.18 | 40.97 | 123,275 | +0.64(+1.59%) |
Mar 22, 2017 | 41.02 | 41.71 | 40.03 | 40.33 | 153,743 | -0.69(-1.68%) |
Mar 21, 2017 | 42.25 | 42.25 | 40.97 | 41.02 | 158,673 | -1.03(-2.46%) |
Mar 20, 2017 | 41.71 | 42.25 | 41.61 | 42.05 | 104,000 | +0.44(+1.06%) |
Mar 17, 2017 | 41.12 | 41.83 | 40.72 | 41.61 | 233,722 | +0.69(+1.68%) |
Mar 16, 2017 | 41.31 | 41.41 | 40.77 | 40.92 | 79,035 | -0.25(-0.60%) |
Mar 15, 2017 | 40.57 | 41.31 | 40.23 | 41.16 | 81,984 | +0.89(+2.20%) |
Mar 14, 2017 | 40.87 | 40.91 | 40.18 | 40.28 | 62,913 | -1.03(-2.50%) |
Mar 13, 2017 | 41.75 | 41.12 | 41.31 | 57,941 | +0.20(+0.48%) | |
Mar 10, 2017 | 40.82 | 41.31 | 40.38 | 41.12 | 142,348 | +0.74(+1.83%) |
Mar 09, 2017 | 40.82 | 41.36 | 40.38 | 40.38 | 73,040 | -0.59(-1.44%) |
Mar 08, 2017 | 42.30 | 42.49 | 40.97 | 40.97 | 80,651 | -1.18(-2.80%) |
Mar 07, 2017 | 42.49 | 42.59 | 42.03 | 42.15 | 101,456 | -0.54(-1.27%) |
Mar 06, 2017 | 42.94 | 43.23 | 42.54 | 42.69 | 83,142 | -0.74(-1.70%) |
Mar 03, 2017 | 44.02 | 44.37 | 43.33 | 43.43 | 100,379 | -0.59(-1.34%) |
Mar 02, 2017 | 45.10 | 45.10 | 43.68 | 44.02 | 151,071 | -0.98(-2.19%) |