Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 43.26 | 43.26 | 41.58 | 42.76 | 600,744 | -0.47(-1.08%) |
May 30, 2017 | 42.17 | 43.67 | 42.17 | 43.22 | 791,535 | +0.95(+2.24%) |
May 26, 2017 | 41.64 | 42.69 | 41.05 | 42.28 | 985,902 | +0.61(+1.46%) |
May 25, 2017 | 41.40 | 42.27 | 41.32 | 41.67 | 1,007,099 | +0.51(+1.25%) |
May 24, 2017 | 40.91 | 41.65 | 40.03 | 41.16 | 803,605 | +0.25(+0.61%) |
May 23, 2017 | 42.30 | 42.52 | 40.88 | 40.91 | 837,710 | -1.28(-3.03%) |
May 22, 2017 | 41.43 | 42.77 | 41.26 | 42.18 | 953,915 | +0.93(+2.26%) |
May 19, 2017 | 40.48 | 41.64 | 39.19 | 41.25 | 1,260,519 | +1.02(+2.54%) |
May 18, 2017 | 41.72 | 42.80 | 40.19 | 40.23 | 1,062,687 | -1.37(-3.29%) |
May 17, 2017 | 40.81 | 42.45 | 40.36 | 41.60 | 1,603,005 | +0.79(+1.93%) |
May 16, 2017 | 39.25 | 41.25 | 38.89 | 40.81 | 1,739,594 | +1.52(+3.87%) |
May 15, 2017 | 39.51 | 40.57 | 39.16 | 39.29 | 1,582,780 | +0.32(+0.81%) |
May 12, 2017 | 38.71 | 39.97 | 37.80 | 38.98 | 3,641,976 | -0.70(-1.76%) |
May 11, 2017 | 45.27 | 45.56 | 39.20 | 39.68 | 6,649,186 | -8.41(-17.50%) |
May 10, 2017 | 47.04 | 48.69 | 47.04 | 48.09 | 808,975 | +0.86(+1.81%) |
May 09, 2017 | 47.26 | 48.16 | 47.05 | 47.23 | 958,624 | -0.02(-0.04%) |
May 08, 2017 | 47.59 | 48.26 | 47.02 | 47.25 | 693,776 | -0.58(-1.22%) |
May 05, 2017 | 47.10 | 47.97 | 46.78 | 47.83 | 624,765 | +1.00(+2.13%) |
May 04, 2017 | 47.32 | 47.95 | 46.39 | 46.84 | 533,522 | -0.22(-0.48%) |
May 03, 2017 | 46.44 | 47.29 | 46.20 | 47.06 | 665,532 | +0.60(+1.29%) |
May 02, 2017 | 45.42 | 47.04 | 45.25 | 46.46 | 934,392 | +1.05(+2.30%) |
May 01, 2017 | 46.10 | 46.10 | 45.12 | 45.42 | 676,361 | -0.57(-1.25%) |
Apr 28, 2017 | 45.86 | 46.09 | 45.32 | 45.99 | 768,975 | +0.12(+0.27%) |
Apr 27, 2017 | 45.26 | 46.03 | 44.77 | 45.86 | 564,402 | +0.66(+1.47%) |
Apr 26, 2017 | 45.15 | 45.93 | 45.08 | 45.20 | 750,465 | +0.18(+0.41%) |
Apr 25, 2017 | 45.27 | 45.88 | 44.68 | 45.02 | 660,010 | -0.15(-0.33%) |
Apr 24, 2017 | 45.22 | 45.65 | 44.55 | 45.17 | 628,565 | +0.37(+0.82%) |
Apr 21, 2017 | 45.45 | 45.66 | 44.48 | 44.80 | 614,984 | -0.76(-1.68%) |
Apr 20, 2017 | 44.31 | 46.01 | 44.31 | 45.57 | 1,005,548 | +1.57(+3.57%) |
Apr 19, 2017 | 43.19 | 44.73 | 43.19 | 44.00 | 809,787 | +1.05(+2.44%) |
Apr 18, 2017 | 43.12 | 43.49 | 42.67 | 42.95 | 382,448 | -0.29(-0.67%) |
Apr 17, 2017 | 43.40 | 43.69 | 42.59 | 43.24 | 456,746 | -0.11(-0.25%) |
Apr 13, 2017 | 43.58 | 43.75 | 42.77 | 43.35 | 540,240 | -0.25(-0.57%) |
Apr 12, 2017 | 44.05 | 44.32 | 43.43 | 43.60 | 575,896 | -0.44(-1.00%) |
Apr 11, 2017 | 43.61 | 44.34 | 43.28 | 44.04 | 743,993 | +0.42(+0.97%) |
Apr 10, 2017 | 42.24 | 43.98 | 41.96 | 43.61 | 1,065,289 | +1.65(+3.94%) |
Apr 07, 2017 | 42.17 | 42.84 | 41.65 | 41.96 | 793,164 | -0.36(-0.84%) |
Apr 06, 2017 | 41.35 | 43.16 | 41.08 | 42.32 | 862,363 | +1.27(+3.10%) |
Apr 05, 2017 | 40.90 | 42.01 | 40.32 | 41.05 | 1,018,377 | +0.32(+0.77%) |
Apr 04, 2017 | 41.63 | 41.63 | 40.11 | 40.73 | 954,988 | -1.23(-2.93%) |
Apr 03, 2017 | 43.15 | 43.41 | 40.71 | 41.96 | 1,241,908 | -1.43(-3.29%) |
Mar 31, 2017 | 43.99 | 44.44 | 43.28 | 43.39 | 697,739 | -0.62(-1.42%) |
Mar 30, 2017 | 43.41 | 44.21 | 43.21 | 44.01 | 669,855 | +0.43(+0.99%) |
Mar 29, 2017 | 40.64 | 44.28 | 40.30 | 43.58 | 1,499,916 | +2.97(+7.30%) |
Mar 28, 2017 | 39.15 | 40.66 | 39.15 | 40.62 | 980,668 | +1.25(+3.18%) |
Mar 27, 2017 | 38.73 | 39.98 | 38.62 | 39.36 | 799,315 | +0.00(+0.00%) |
Mar 24, 2017 | 39.24 | 39.57 | 38.92 | 39.36 | 485,348 | +0.12(+0.32%) |
Mar 23, 2017 | 38.99 | 40.22 | 38.99 | 39.24 | 1,188,454 | +0.31(+0.79%) |
Mar 22, 2017 | 39.83 | 39.83 | 38.62 | 38.93 | 1,276,445 | -0.90(-2.27%) |
Mar 21, 2017 | 41.22 | 41.22 | 39.08 | 39.84 | 1,204,100 | -1.46(-3.53%) |
Mar 20, 2017 | 43.24 | 43.37 | 41.05 | 41.30 | 939,268 | -1.96(-4.53%) |
Mar 17, 2017 | 43.28 | 43.84 | 43.01 | 43.25 | 1,000,296 | -0.02(-0.06%) |
Mar 16, 2017 | 43.04 | 43.74 | 42.79 | 43.28 | 547,354 | +0.13(+0.31%) |
Mar 15, 2017 | 43.09 | 43.39 | 42.33 | 43.14 | 499,561 | -0.01(-0.02%) |
Mar 14, 2017 | 43.03 | 43.51 | 42.68 | 43.15 | 486,623 | +0.29(+0.68%) |
Mar 13, 2017 | 43.65 | 43.92 | 42.51 | 42.86 | 791,811 | -1.22(-2.77%) |
Mar 10, 2017 | 43.90 | 44.35 | 43.45 | 44.08 | 637,556 | +0.34(+0.78%) |
Mar 09, 2017 | 44.22 | 44.32 | 43.34 | 43.74 | 706,649 | -0.48(-1.09%) |
Mar 08, 2017 | 42.79 | 44.75 | 42.42 | 44.22 | 1,181,828 | +1.43(+3.35%) |
Mar 07, 2017 | 42.52 | 43.06 | 42.30 | 42.79 | 958,069 | +0.16(+0.37%) |
Mar 06, 2017 | 43.67 | 43.73 | 42.43 | 42.63 | 823,012 | -1.35(-3.07%) |
Mar 03, 2017 | 44.67 | 44.91 | 43.41 | 43.98 | 897,433 | -0.61(-1.38%) |
Mar 02, 2017 | 43.73 | 44.69 | 43.49 | 44.60 | 1,703,498 | +0.47(+1.07%) |