Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 43.89 | 44.09 | 43.23 | 43.89 | 411,638 | -0.01(-0.02%) |
May 30, 2017 | 43.56 | 43.98 | 43.44 | 43.90 | 290,636 | +0.25(+0.57%) |
May 26, 2017 | 43.68 | 43.84 | 43.32 | 43.65 | 401,006 | +0.02(+0.05%) |
May 25, 2017 | 43.87 | 44.00 | 43.54 | 43.63 | 455,510 | -0.13(-0.30%) |
May 24, 2017 | 42.92 | 43.98 | 42.74 | 43.76 | 602,485 | +0.88(+2.05%) |
May 23, 2017 | 41.93 | 42.90 | 41.51 | 42.88 | 401,183 | +1.18(+2.83%) |
May 22, 2017 | 41.70 | 41.96 | 41.45 | 41.70 | 457,446 | +0.28(+0.68%) |
May 19, 2017 | 41.95 | 42.49 | 41.23 | 41.42 | 463,815 | -0.29(-0.70%) |
May 18, 2017 | 41.15 | 42.03 | 41.07 | 41.71 | 766,249 | +0.07(+0.17%) |
May 17, 2017 | 43.76 | 43.76 | 41.51 | 41.64 | 793,880 | -2.77(-6.24%) |
May 16, 2017 | 43.33 | 44.58 | 43.08 | 44.41 | 476,962 | +1.11(+2.56%) |
May 15, 2017 | 43.29 | 43.92 | 43.28 | 43.30 | 559,589 | +0.21(+0.49%) |
May 12, 2017 | 43.38 | 43.65 | 42.98 | 43.09 | 316,137 | -0.37(-0.85%) |
May 11, 2017 | 43.16 | 43.48 | 42.62 | 43.46 | 701,204 | +0.33(+0.77%) |
May 10, 2017 | 42.69 | 43.29 | 42.69 | 43.13 | 685,361 | +0.44(+1.03%) |
May 09, 2017 | 43.50 | 43.50 | 42.15 | 42.69 | 1,010,424 | -0.93(-2.13%) |
May 08, 2017 | 44.00 | 44.13 | 43.14 | 43.62 | 502,056 | -0.19(-0.43%) |
May 05, 2017 | 41.68 | 43.90 | 41.19 | 43.81 | 1,764,287 | +4.11(+10.35%) |
May 04, 2017 | 38.93 | 40.34 | 38.71 | 39.70 | 1,016,398 | +0.73(+1.87%) |
May 03, 2017 | 39.18 | 39.18 | 38.50 | 38.97 | 385,330 | -0.31(-0.79%) |
May 02, 2017 | 39.60 | 39.60 | 38.60 | 39.28 | 386,667 | -0.14(-0.36%) |
May 01, 2017 | 38.52 | 39.62 | 38.49 | 39.42 | 743,991 | +0.93(+2.42%) |
Apr 28, 2017 | 39.04 | 39.23 | 38.48 | 38.49 | 374,835 | -0.50(-1.28%) |
Apr 27, 2017 | 38.14 | 39.77 | 38.13 | 38.99 | 588,043 | +0.85(+2.23%) |
Apr 26, 2017 | 37.17 | 38.20 | 37.17 | 38.14 | 616,233 | +0.97(+2.61%) |
Apr 25, 2017 | 36.55 | 37.25 | 36.51 | 37.17 | 334,346 | +0.69(+1.89%) |
Apr 24, 2017 | 36.50 | 36.66 | 36.29 | 36.48 | 301,090 | +0.32(+0.88%) |
Apr 21, 2017 | 35.84 | 36.23 | 35.84 | 36.16 | 257,236 | +0.21(+0.58%) |
Apr 20, 2017 | 35.91 | 36.03 | 35.76 | 35.95 | 293,023 | +0.15(+0.42%) |
Apr 19, 2017 | 35.39 | 35.85 | 35.39 | 35.80 | 215,953 | +0.47(+1.33%) |
Apr 18, 2017 | 34.64 | 35.35 | 34.64 | 35.33 | 317,351 | +0.55(+1.58%) |
Apr 17, 2017 | 34.49 | 34.78 | 34.36 | 34.78 | 270,676 | +0.37(+1.08%) |
Apr 13, 2017 | 34.16 | 34.51 | 34.09 | 34.41 | 281,414 | +0.20(+0.58%) |
Apr 12, 2017 | 34.37 | 34.96 | 34.10 | 34.21 | 262,453 | -0.22(-0.64%) |
Apr 11, 2017 | 34.53 | 34.64 | 34.22 | 34.43 | 188,345 | +0.00(+0.00%) |
Apr 10, 2017 | 34.18 | 34.75 | 33.99 | 34.43 | 308,011 | +0.27(+0.79%) |
Apr 07, 2017 | 33.62 | 34.25 | 33.62 | 34.16 | 263,598 | +0.41(+1.21%) |
Apr 06, 2017 | 33.50 | 33.87 | 33.37 | 33.75 | 267,478 | +0.26(+0.78%) |
Apr 05, 2017 | 34.26 | 34.26 | 33.47 | 33.49 | 351,997 | -0.56(-1.64%) |
Apr 04, 2017 | 34.00 | 34.13 | 33.74 | 34.05 | 440,359 | +0.01(+0.03%) |
Apr 03, 2017 | 33.81 | 34.17 | 33.76 | 34.04 | 513,691 | +0.23(+0.68%) |
Mar 31, 2017 | 33.29 | 33.85 | 33.11 | 33.81 | 258,956 | +0.31(+0.93%) |
Mar 30, 2017 | 33.63 | 33.66 | 33.09 | 33.50 | 337,972 | -0.18(-0.53%) |
Mar 29, 2017 | 33.06 | 33.89 | 32.85 | 33.68 | 318,636 | +0.58(+1.75%) |
Mar 28, 2017 | 33.65 | 33.72 | 32.76 | 33.10 | 550,418 | -0.64(-1.90%) |
Mar 27, 2017 | 32.67 | 33.84 | 32.63 | 33.74 | 245,451 | +0.22(+0.66%) |
Mar 24, 2017 | 33.45 | 33.75 | 33.09 | 33.52 | 349,992 | +0.13(+0.39%) |
Mar 23, 2017 | 34.50 | 34.83 | 33.14 | 33.39 | 1,077,786 | -1.49(-4.27%) |
Mar 22, 2017 | 35.01 | 35.20 | 34.70 | 34.88 | 226,911 | -0.04(-0.11%) |
Mar 21, 2017 | 36.02 | 36.19 | 34.83 | 34.92 | 456,229 | -0.91(-2.54%) |
Mar 20, 2017 | 36.05 | 36.05 | 35.73 | 35.83 | 224,094 | -0.21(-0.58%) |
Mar 17, 2017 | 36.20 | 36.20 | 35.83 | 36.04 | 230,452 | -0.20(-0.55%) |
Mar 16, 2017 | 36.50 | 36.68 | 36.17 | 36.24 | 458,038 | -0.21(-0.58%) |
Mar 15, 2017 | 35.67 | 36.48 | 35.30 | 36.45 | 422,210 | +0.96(+2.70%) |
Mar 14, 2017 | 35.60 | 35.60 | 34.92 | 35.49 | 191,567 | -0.13(-0.36%) |
Mar 13, 2017 | 35.00 | 35.66 | 35.00 | 35.62 | 143,644 | +0.63(+1.80%) |
Mar 10, 2017 | 35.00 | 35.27 | 34.63 | 34.99 | 199,124 | +0.17(+0.49%) |
Mar 09, 2017 | 34.60 | 34.94 | 34.30 | 34.82 | 241,754 | +0.28(+0.81%) |
Mar 08, 2017 | 34.70 | 34.86 | 34.45 | 34.54 | 275,335 | -0.20(-0.58%) |
Mar 07, 2017 | 34.29 | 34.91 | 34.16 | 34.74 | 386,615 | +0.28(+0.81%) |
Mar 06, 2017 | 34.38 | 34.50 | 33.97 | 34.46 | 315,916 | +0.05(+0.15%) |
Mar 03, 2017 | 34.09 | 34.46 | 33.76 | 34.41 | 265,002 | +0.14(+0.41%) |
Mar 02, 2017 | 34.77 | 35.02 | 34.20 | 34.27 | 423,754 | -0.75(-2.14%) |