Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 42.05 | 42.52 | 41.76 | 42.49 | 947,050 | +0.61(+1.46%) |
May 30, 2017 | 41.88 | 42.09 | 41.68 | 41.87 | 748,651 | -0.02(-0.05%) |
May 26, 2017 | 41.50 | 42.09 | 41.50 | 41.89 | 985,639 | +0.29(+0.70%) |
May 25, 2017 | 41.14 | 41.90 | 41.13 | 41.60 | 1,335,290 | +0.58(+1.42%) |
May 24, 2017 | 40.67 | 41.09 | 40.37 | 41.02 | 1,242,144 | +0.38(+0.93%) |
May 23, 2017 | 41.18 | 41.25 | 40.53 | 40.64 | 694,792 | -0.52(-1.28%) |
May 22, 2017 | 40.94 | 41.29 | 40.87 | 41.16 | 794,437 | +0.44(+1.07%) |
May 19, 2017 | 40.82 | 41.12 | 40.70 | 40.73 | 1,203,864 | -0.09(-0.21%) |
May 18, 2017 | 40.52 | 40.96 | 40.23 | 40.81 | 1,835,867 | +0.22(+0.55%) |
May 17, 2017 | 40.40 | 40.68 | 40.17 | 40.59 | 2,420,724 | -0.14(-0.33%) |
May 16, 2017 | 40.65 | 40.78 | 40.35 | 40.73 | 1,539,724 | +0.08(+0.19%) |
May 15, 2017 | 40.07 | 40.95 | 40.01 | 40.65 | 1,255,102 | +0.60(+1.50%) |
May 12, 2017 | 40.27 | 40.30 | 39.96 | 40.05 | 564,893 | -0.24(-0.60%) |
May 11, 2017 | 40.03 | 40.44 | 39.93 | 40.29 | 736,135 | +0.07(+0.17%) |
May 10, 2017 | 40.19 | 40.36 | 39.95 | 40.22 | 978,766 | +0.07(+0.17%) |
May 09, 2017 | 39.97 | 40.24 | 39.86 | 40.15 | 850,551 | +0.14(+0.34%) |
May 08, 2017 | 40.14 | 40.35 | 39.74 | 40.02 | 1,481,199 | +0.09(+0.22%) |
May 05, 2017 | 39.54 | 39.93 | 39.32 | 39.93 | 1,996,727 | +0.68(+1.73%) |
May 04, 2017 | 38.87 | 39.33 | 38.70 | 39.25 | 879,134 | +0.44(+1.13%) |
May 03, 2017 | 38.88 | 39.03 | 38.50 | 38.81 | 755,838 | -0.19(-0.50%) |
May 02, 2017 | 39.27 | 39.41 | 38.56 | 39.01 | 1,028,022 | -0.19(-0.50%) |
May 01, 2017 | 39.02 | 39.38 | 38.85 | 39.20 | 1,102,588 | +0.29(+0.75%) |
Apr 28, 2017 | 39.27 | 39.36 | 38.67 | 38.91 | 1,572,301 | -0.28(-0.72%) |
Apr 27, 2017 | 38.90 | 39.54 | 38.82 | 39.19 | 9,249,372 | +0.52(+1.33%) |
Apr 26, 2017 | 37.93 | 38.84 | 37.65 | 38.68 | 2,038,188 | +0.96(+2.55%) |
Apr 25, 2017 | 39.06 | 39.32 | 37.55 | 37.71 | 2,883,779 | -1.04(-2.68%) |
Apr 24, 2017 | 38.69 | 38.85 | 38.25 | 38.75 | 1,114,995 | +0.59(+1.55%) |
Apr 21, 2017 | 38.24 | 38.40 | 38.01 | 38.16 | 873,473 | -0.12(-0.30%) |
Apr 20, 2017 | 37.72 | 38.35 | 37.54 | 38.28 | 755,873 | +0.67(+1.78%) |
Apr 19, 2017 | 37.73 | 37.78 | 37.34 | 37.61 | 420,633 | -0.03(-0.08%) |
Apr 18, 2017 | 37.32 | 37.73 | 37.21 | 37.64 | 534,017 | +0.11(+0.28%) |
Apr 17, 2017 | 37.02 | 37.54 | 36.96 | 37.53 | 395,265 | +0.62(+1.69%) |
Apr 13, 2017 | 36.99 | 37.28 | 36.78 | 36.91 | 584,017 | -0.13(-0.34%) |
Apr 12, 2017 | 37.34 | 37.34 | 36.92 | 37.03 | 373,067 | -0.41(-1.09%) |
Apr 11, 2017 | 37.15 | 37.52 | 36.99 | 37.44 | 478,553 | +0.25(+0.68%) |
Apr 10, 2017 | 37.30 | 37.30 | 36.94 | 37.19 | 408,038 | +0.03(+0.08%) |
Apr 07, 2017 | 37.25 | 37.47 | 37.00 | 37.16 | 510,025 | -0.08(-0.21%) |
Apr 06, 2017 | 37.18 | 37.27 | 36.86 | 37.24 | 480,528 | +0.20(+0.55%) |
Apr 05, 2017 | 37.30 | 37.51 | 36.87 | 37.03 | 727,317 | -0.08(-0.21%) |
Apr 04, 2017 | 36.83 | 37.22 | 36.59 | 37.11 | 726,460 | +0.19(+0.53%) |
Apr 03, 2017 | 37.27 | 37.56 | 36.60 | 36.92 | 617,223 | -0.36(-0.96%) |
Mar 31, 2017 | 37.35 | 37.67 | 37.28 | 37.28 | 518,553 | -0.16(-0.42%) |
Mar 30, 2017 | 37.18 | 37.45 | 37.17 | 37.43 | 714,212 | +0.24(+0.65%) |
Mar 29, 2017 | 36.63 | 37.36 | 36.51 | 37.19 | 774,241 | +0.48(+1.30%) |
Mar 28, 2017 | 36.44 | 36.87 | 36.24 | 36.71 | 566,818 | +0.32(+0.88%) |
Mar 27, 2017 | 36.14 | 36.56 | 35.91 | 36.39 | 536,100 | -0.25(-0.69%) |
Mar 24, 2017 | 36.64 | 36.86 | 36.60 | 36.64 | 444,905 | +0.02(+0.05%) |
Mar 23, 2017 | 36.31 | 36.86 | 36.21 | 36.62 | 1,037,383 | -0.06(-0.16%) |
Mar 22, 2017 | 36.34 | 36.78 | 36.32 | 36.68 | 675,655 | +0.36(+0.99%) |
Mar 21, 2017 | 36.94 | 37.03 | 36.20 | 36.32 | 1,326,932 | -0.51(-1.37%) |
Mar 20, 2017 | 36.87 | 37.02 | 36.66 | 36.83 | 584,974 | -0.05(-0.13%) |
Mar 17, 2017 | 36.69 | 36.89 | 36.62 | 36.88 | 1,106,210 | +0.18(+0.50%) |
Mar 16, 2017 | 36.77 | 36.88 | 36.67 | 36.69 | 509,657 | -0.07(-0.18%) |
Mar 15, 2017 | 36.62 | 36.85 | 36.46 | 36.76 | 1,374,428 | +0.21(+0.59%) |
Mar 14, 2017 | 36.77 | 36.90 | 36.50 | 36.55 | 586,707 | -0.31(-0.84%) |
Mar 13, 2017 | 36.94 | 37.00 | 36.69 | 36.86 | 602,253 | -0.08(-0.21%) |
Mar 10, 2017 | 37.31 | 37.38 | 36.77 | 36.94 | 1,002,289 | -0.08(-0.21%) |
Mar 09, 2017 | 37.07 | 37.26 | 36.89 | 37.01 | 1,094,076 | -0.16(-0.42%) |
Mar 08, 2017 | 37.09 | 37.37 | 36.94 | 37.17 | 2,255,198 | +0.29(+0.79%) |
Mar 07, 2017 | 36.60 | 37.03 | 36.60 | 36.88 | 958,670 | +0.06(+0.16%) |
Mar 06, 2017 | 37.06 | 37.06 | 36.58 | 36.82 | 1,194,366 | -0.11(-0.29%) |
Mar 03, 2017 | 36.71 | 36.94 | 36.66 | 36.93 | 851,282 | +0.18(+0.50%) |
Mar 02, 2017 | 36.82 | 36.91 | 36.49 | 36.74 | 852,288 | -0.22(-0.60%) |