Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 43.40 | 43.73 | 42.83 | 43.59 | 279,943 | +0.19(+0.44%) |
May 30, 2017 | 43.60 | 43.83 | 43.31 | 43.40 | 67,504 | -0.19(-0.44%) |
May 26, 2017 | 43.38 | 43.95 | 43.33 | 43.59 | 70,061 | +0.18(+0.41%) |
May 25, 2017 | 43.52 | 43.81 | 43.23 | 43.41 | 131,577 | -0.08(-0.18%) |
May 24, 2017 | 44.65 | 44.83 | 43.45 | 43.49 | 133,063 | -0.98(-2.20%) |
May 23, 2017 | 44.40 | 44.68 | 44.15 | 44.47 | 408,111 | +0.08(+0.18%) |
May 22, 2017 | 44.07 | 44.40 | 43.66 | 44.39 | 292,386 | +0.63(+1.44%) |
May 19, 2017 | 43.40 | 44.50 | 43.34 | 43.76 | 381,591 | +0.29(+0.67%) |
May 18, 2017 | 43.88 | 44.44 | 43.28 | 43.47 | 201,784 | -0.44(-1.00%) |
May 17, 2017 | 44.45 | 44.79 | 43.75 | 43.91 | 194,113 | -0.65(-1.46%) |
May 16, 2017 | 44.28 | 44.86 | 44.21 | 44.56 | 235,391 | +0.56(+1.27%) |
May 15, 2017 | 43.46 | 44.28 | 43.31 | 44.00 | 159,511 | +0.44(+1.01%) |
May 12, 2017 | 43.14 | 44.00 | 43.08 | 43.56 | 205,693 | +0.09(+0.21%) |
May 11, 2017 | 43.49 | 43.77 | 42.39 | 43.47 | 279,428 | +0.27(+0.62%) |
May 10, 2017 | 42.45 | 43.63 | 42.01 | 43.20 | 366,617 | +0.35(+0.82%) |
May 09, 2017 | 41.81 | 44.04 | 41.81 | 42.85 | 372,803 | +0.55(+1.29%) |
May 08, 2017 | 41.87 | 42.37 | 41.16 | 42.30 | 238,796 | -0.20(-0.46%) |
May 05, 2017 | 42.01 | 43.00 | 41.14 | 42.50 | 140,916 | +1.35(+3.28%) |
May 04, 2017 | 40.83 | 41.63 | 40.03 | 41.15 | 61,799 | +0.36(+0.88%) |
May 03, 2017 | 40.84 | 41.34 | 39.84 | 40.79 | 63,588 | -0.09(-0.22%) |
May 02, 2017 | 40.96 | 41.67 | 40.79 | 40.88 | 82,479 | -0.19(-0.46%) |
May 01, 2017 | 41.08 | 41.74 | 40.63 | 41.07 | 31,367 | +0.08(+0.20%) |
Apr 28, 2017 | 41.00 | 41.93 | 40.71 | 40.99 | 86,581 | -0.15(-0.36%) |
Apr 27, 2017 | 40.94 | 42.20 | 40.84 | 41.14 | 81,400 | +0.21(+0.51%) |
Apr 26, 2017 | 41.01 | 41.46 | 40.58 | 40.93 | 199,262 | -0.11(-0.27%) |
Apr 25, 2017 | 40.54 | 41.35 | 39.73 | 41.04 | 136,394 | +0.66(+1.63%) |
Apr 24, 2017 | 40.04 | 40.92 | 39.65 | 40.38 | 365,230 | +0.63(+1.58%) |
Apr 21, 2017 | 39.71 | 41.22 | 39.38 | 39.75 | 150,622 | +0.29(+0.73%) |
Apr 20, 2017 | 39.80 | 41.40 | 39.39 | 39.46 | 96,780 | -0.18(-0.45%) |
Apr 19, 2017 | 39.20 | 40.25 | 39.11 | 39.64 | 72,168 | +0.64(+1.64%) |
Apr 18, 2017 | 37.81 | 39.18 | 37.00 | 39.00 | 164,504 | +0.93(+2.44%) |
Apr 17, 2017 | 40.56 | 40.67 | 37.91 | 38.07 | 141,860 | -2.45(-6.05%) |
Apr 13, 2017 | 40.53 | 41.76 | 40.44 | 40.52 | 125,038 | +0.01(+0.02%) |
Apr 12, 2017 | 39.76 | 40.58 | 39.56 | 40.51 | 327,995 | +0.75(+1.89%) |
Apr 11, 2017 | 39.68 | 39.78 | 38.99 | 39.76 | 64,219 | +0.28(+0.71%) |
Apr 10, 2017 | 39.26 | 39.95 | 39.12 | 39.48 | 86,334 | +0.52(+1.33%) |
Apr 07, 2017 | 38.66 | 39.23 | 38.64 | 38.96 | 101,305 | +0.37(+0.96%) |
Apr 06, 2017 | 38.47 | 38.72 | 38.03 | 38.59 | 75,080 | +0.35(+0.92%) |
Apr 05, 2017 | 37.24 | 38.50 | 37.09 | 38.24 | 98,998 | +0.89(+2.38%) |
Apr 04, 2017 | 37.06 | 37.49 | 36.92 | 37.35 | 61,065 | +0.37(+1.00%) |
Apr 03, 2017 | 36.52 | 37.68 | 36.30 | 36.98 | 196,076 | +0.32(+0.87%) |
Mar 31, 2017 | 36.25 | 36.70 | 34.88 | 36.66 | 97,599 | +0.40(+1.10%) |
Mar 30, 2017 | 36.43 | 36.48 | 36.02 | 36.26 | 110,097 | +0.16(+0.44%) |
Mar 29, 2017 | 36.13 | 36.76 | 35.95 | 36.10 | 65,321 | -0.09(-0.25%) |
Mar 28, 2017 | 37.09 | 37.49 | 35.91 | 36.19 | 79,338 | -0.92(-2.48%) |
Mar 27, 2017 | 36.67 | 37.15 | 36.33 | 37.11 | 78,877 | +0.23(+0.62%) |
Mar 24, 2017 | 37.22 | 37.50 | 36.84 | 36.88 | 282,753 | -0.11(-0.30%) |
Mar 23, 2017 | 36.79 | 37.42 | 36.61 | 36.99 | 62,553 | +0.22(+0.60%) |
Mar 22, 2017 | 37.08 | 37.21 | 36.46 | 36.77 | 31,565 | -0.25(-0.68%) |
Mar 21, 2017 | 37.19 | 37.43 | 36.90 | 37.02 | 60,501 | -0.33(-0.88%) |
Mar 20, 2017 | 37.07 | 37.45 | 36.88 | 37.35 | 94,777 | +0.18(+0.48%) |
Mar 17, 2017 | 36.21 | 37.20 | 36.21 | 37.17 | 163,819 | +0.86(+2.37%) |
Mar 16, 2017 | 36.83 | 36.99 | 36.08 | 36.31 | 84,499 | -0.54(-1.47%) |
Mar 15, 2017 | 35.99 | 37.69 | 35.65 | 36.85 | 563,427 | +0.81(+2.25%) |
Mar 14, 2017 | 35.98 | 36.08 | 35.75 | 36.04 | 152,441 | +0.10(+0.28%) |
Mar 13, 2017 | 35.47 | 35.98 | 35.47 | 35.94 | 80,366 | +0.44(+1.24%) |
Mar 10, 2017 | 34.85 | 35.90 | 34.85 | 35.50 | 164,886 | +0.99(+2.87%) |
Mar 09, 2017 | 35.83 | 36.05 | 31.25 | 34.51 | 688,197 | -1.39(-3.87%) |
Mar 08, 2017 | 35.61 | 36.20 | 35.61 | 35.90 | 479,997 | +0.30(+0.84%) |
Mar 07, 2017 | 35.42 | 35.70 | 35.37 | 35.60 | 278,658 | +0.16(+0.45%) |
Mar 06, 2017 | 35.60 | 35.68 | 35.32 | 35.44 | 47,680 | -0.16(-0.45%) |
Mar 03, 2017 | 34.94 | 35.88 | 34.89 | 35.60 | 334,510 | +0.66(+1.89%) |
Mar 02, 2017 | 35.00 | 35.00 | 34.78 | 34.94 | 79,840 | -0.02(-0.06%) |