Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 41.15 | 41.42 | 39.95 | 41.15 | 994,139 | +0.05(+0.12%) |
May 30, 2017 | 40.80 | 41.38 | 39.01 | 41.10 | 565,746 | -0.60(-1.44%) |
May 26, 2017 | 41.90 | 42.60 | 41.35 | 41.70 | 703,615 | -0.15(-0.36%) |
May 25, 2017 | 41.10 | 42.05 | 40.90 | 41.85 | 555,149 | +0.95(+2.32%) |
May 24, 2017 | 40.90 | 41.25 | 40.65 | 40.90 | 512,328 | -0.20(-0.49%) |
May 23, 2017 | 41.00 | 41.35 | 40.60 | 41.10 | 364,397 | +0.10(+0.24%) |
May 22, 2017 | 40.80 | 41.27 | 40.50 | 41.00 | 409,292 | +0.55(+1.36%) |
May 19, 2017 | 39.60 | 40.83 | 39.45 | 40.45 | 555,143 | +0.95(+2.41%) |
May 18, 2017 | 38.85 | 39.95 | 38.85 | 39.50 | 492,062 | +0.55(+1.41%) |
May 17, 2017 | 38.35 | 39.55 | 37.70 | 38.95 | 705,499 | +0.30(+0.78%) |
May 16, 2017 | 38.90 | 38.95 | 37.60 | 38.65 | 768,386 | -0.27(-0.71%) |
May 15, 2017 | 39.35 | 39.77 | 38.90 | 38.92 | 527,340 | -0.53(-1.33%) |
May 12, 2017 | 39.50 | 39.55 | 38.30 | 39.45 | 658,517 | -0.30(-0.75%) |
May 11, 2017 | 39.75 | 40.05 | 39.17 | 39.75 | 524,002 | -0.25(-0.62%) |
May 10, 2017 | 39.30 | 40.15 | 39.05 | 40.00 | 468,666 | +0.55(+1.39%) |
May 09, 2017 | 40.10 | 40.50 | 39.15 | 39.45 | 659,234 | -0.65(-1.62%) |
May 08, 2017 | 41.05 | 41.30 | 39.95 | 40.10 | 752,172 | -0.90(-2.20%) |
May 05, 2017 | 40.10 | 41.00 | 39.70 | 41.00 | 872,283 | +1.35(+3.40%) |
May 04, 2017 | 39.60 | 39.80 | 39.35 | 39.65 | 539,845 | +0.15(+0.38%) |
May 03, 2017 | 38.75 | 39.58 | 38.75 | 39.50 | 595,554 | +0.45(+1.15%) |
May 02, 2017 | 38.00 | 39.10 | 37.88 | 39.05 | 553,976 | +1.05(+2.76%) |
May 01, 2017 | 38.35 | 38.35 | 37.85 | 38.00 | 570,471 | -0.30(-0.78%) |
Apr 28, 2017 | 37.95 | 38.40 | 37.55 | 38.30 | 329,528 | +0.40(+1.06%) |
Apr 27, 2017 | 38.50 | 38.60 | 37.75 | 37.90 | 414,978 | -0.55(-1.43%) |
Apr 26, 2017 | 37.80 | 38.88 | 37.70 | 38.45 | 715,368 | +0.80(+2.12%) |
Apr 25, 2017 | 37.75 | 37.95 | 37.02 | 37.65 | 496,873 | +0.15(+0.40%) |
Apr 24, 2017 | 37.50 | 37.70 | 36.58 | 37.50 | 576,359 | +0.55(+1.49%) |
Apr 21, 2017 | 36.70 | 37.35 | 36.60 | 36.95 | 740,763 | +0.25(+0.68%) |
Apr 20, 2017 | 35.70 | 36.75 | 35.65 | 36.70 | 909,297 | +1.15(+3.23%) |
Apr 19, 2017 | 35.45 | 36.10 | 35.30 | 35.55 | 1,009,126 | +0.15(+0.42%) |
Apr 18, 2017 | 34.75 | 35.45 | 34.40 | 35.40 | 1,336,834 | +0.50(+1.43%) |
Apr 17, 2017 | 33.60 | 35.10 | 33.50 | 34.90 | 1,302,983 | +1.60(+4.80%) |
Apr 13, 2017 | 33.60 | 34.00 | 33.23 | 33.30 | 353,572 | -0.40(-1.19%) |
Apr 12, 2017 | 34.20 | 34.30 | 33.48 | 33.70 | 286,623 | -0.60(-1.75%) |
Apr 11, 2017 | 34.00 | 34.40 | 33.50 | 34.30 | 406,475 | +0.35(+1.03%) |
Apr 10, 2017 | 33.65 | 34.65 | 33.52 | 33.95 | 513,297 | +0.35(+1.04%) |
Apr 07, 2017 | 33.20 | 34.10 | 33.20 | 33.60 | 359,342 | +0.25(+0.75%) |
Apr 06, 2017 | 32.85 | 33.75 | 32.85 | 33.35 | 430,616 | +0.50(+1.52%) |
Apr 05, 2017 | 33.35 | 33.77 | 32.62 | 32.85 | 486,185 | -0.45(-1.35%) |
Apr 04, 2017 | 33.30 | 33.70 | 32.75 | 33.30 | 414,956 | -0.05(-0.15%) |
Apr 03, 2017 | 33.65 | 33.67 | 32.55 | 33.35 | 620,714 | -0.15(-0.45%) |
Mar 31, 2017 | 34.00 | 34.25 | 33.40 | 33.50 | 625,271 | -0.50(-1.47%) |
Mar 30, 2017 | 33.15 | 34.15 | 33.01 | 34.00 | 942,504 | +0.80(+2.41%) |
Mar 29, 2017 | 34.00 | 35.80 | 32.35 | 33.20 | 2,987,094 | +0.10(+0.30%) |
Mar 28, 2017 | 32.95 | 33.50 | 32.95 | 33.10 | 1,472,745 | +0.15(+0.46%) |
Mar 27, 2017 | 32.20 | 33.49 | 32.20 | 32.95 | 834,632 | +0.50(+1.54%) |
Mar 24, 2017 | 32.60 | 32.90 | 32.15 | 32.45 | 425,646 | -0.15(-0.46%) |
Mar 23, 2017 | 32.40 | 33.00 | 32.20 | 32.60 | 377,410 | +0.40(+1.24%) |
Mar 22, 2017 | 31.55 | 32.25 | 31.30 | 32.20 | 306,965 | +0.55(+1.74%) |
Mar 21, 2017 | 32.55 | 32.55 | 31.25 | 31.65 | 446,389 | -0.70(-2.16%) |
Mar 20, 2017 | 32.55 | 32.60 | 32.05 | 32.35 | 254,153 | -0.15(-0.46%) |
Mar 17, 2017 | 32.25 | 32.65 | 31.95 | 32.50 | 798,034 | +0.25(+0.78%) |
Mar 16, 2017 | 31.80 | 32.45 | 31.65 | 32.25 | 404,313 | +0.50(+1.57%) |
Mar 15, 2017 | 31.65 | 31.93 | 31.25 | 31.75 | 334,479 | +0.20(+0.63%) |
Mar 14, 2017 | 31.25 | 31.75 | 31.18 | 31.55 | 179,604 | +0.05(+0.16%) |
Mar 13, 2017 | 31.20 | 31.70 | 31.00 | 31.50 | 253,650 | +0.30(+0.96%) |
Mar 10, 2017 | 31.95 | 32.04 | 31.00 | 31.20 | 289,338 | -0.60(-1.89%) |
Mar 09, 2017 | 31.80 | 31.95 | 31.40 | 31.80 | 545,909 | +0.00(+0.00%) |
Mar 08, 2017 | 31.15 | 32.00 | 30.94 | 31.80 | 301,583 | +0.75(+2.42%) |
Mar 07, 2017 | 31.30 | 31.65 | 30.75 | 31.05 | 477,075 | -0.30(-0.96%) |
Mar 06, 2017 | 31.45 | 31.55 | 30.95 | 31.35 | 365,980 | -0.35(-1.10%) |
Mar 03, 2017 | 32.05 | 32.35 | 31.40 | 31.70 | 454,149 | -0.35(-1.09%) |
Mar 02, 2017 | 31.90 | 32.40 | 31.73 | 32.05 | 233,240 | +0.20(+0.63%) |