Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 36.28 | 36.51 | 35.52 | 36.24 | 240,658 | +0.00(+0.00%) |
May 30, 2017 | 36.10 | 36.51 | 36.04 | 36.24 | 161,824 | -0.09(-0.25%) |
May 26, 2017 | 36.60 | 36.69 | 36.24 | 36.33 | 154,817 | -0.27(-0.74%) |
May 25, 2017 | 36.46 | 36.73 | 36.19 | 36.60 | 219,528 | +0.32(+0.87%) |
May 24, 2017 | 35.92 | 36.60 | 35.92 | 36.28 | 238,657 | +0.41(+1.13%) |
May 23, 2017 | 36.06 | 36.28 | 35.65 | 35.88 | 241,454 | -0.09(-0.25%) |
May 22, 2017 | 34.93 | 36.01 | 34.93 | 35.97 | 197,418 | +1.13(+3.24%) |
May 19, 2017 | 34.84 | 35.25 | 34.66 | 34.84 | 190,975 | +0.05(+0.13%) |
May 18, 2017 | 34.34 | 35.02 | 34.16 | 34.79 | 208,235 | +0.27(+0.78%) |
May 17, 2017 | 36.78 | 36.28 | 34.43 | 34.52 | 372,797 | -2.26(-6.13%) |
May 16, 2017 | 37.32 | 37.55 | 36.42 | 36.78 | 416,146 | -0.59(-1.57%) |
May 15, 2017 | 37.72 | 37.95 | 37.30 | 37.37 | 311,158 | -0.09(-0.24%) |
May 12, 2017 | 37.91 | 37.91 | 37.41 | 37.46 | 137,920 | -0.54(-1.43%) |
May 11, 2017 | 37.68 | 38.27 | 37.46 | 38.00 | 168,869 | +0.18(+0.48%) |
May 10, 2017 | 37.37 | 38.04 | 37.37 | 37.82 | 167,244 | +0.50(+1.33%) |
May 09, 2017 | 37.10 | 37.64 | 37.05 | 37.32 | 202,004 | +0.23(+0.61%) |
May 08, 2017 | 36.55 | 37.10 | 36.33 | 37.10 | 282,167 | +0.54(+1.48%) |
May 05, 2017 | 36.82 | 36.82 | 36.13 | 36.55 | 201,651 | -0.09(-0.25%) |
May 04, 2017 | 35.38 | 36.69 | 34.93 | 36.64 | 536,391 | +1.22(+3.44%) |
May 03, 2017 | 39.49 | 39.49 | 35.38 | 35.43 | 926,014 | -4.51(-11.30%) |
May 02, 2017 | 40.25 | 40.57 | 39.53 | 39.94 | 349,022 | -0.36(-0.90%) |
May 01, 2017 | 40.48 | 40.48 | 40.03 | 40.30 | 190,756 | +0.09(+0.22%) |
Apr 28, 2017 | 40.30 | 40.48 | 39.89 | 40.21 | 195,413 | +0.09(+0.23%) |
Apr 27, 2017 | 40.30 | 40.57 | 40.01 | 40.12 | 218,204 | -0.18(-0.45%) |
Apr 26, 2017 | 40.44 | 40.57 | 39.62 | 40.30 | 245,714 | -0.23(-0.56%) |
Apr 25, 2017 | 40.89 | 41.07 | 40.48 | 40.53 | 209,845 | +0.09(+0.22%) |
Apr 24, 2017 | 40.21 | 40.66 | 39.92 | 40.44 | 224,677 | +0.95(+2.40%) |
Apr 21, 2017 | 39.58 | 39.80 | 39.26 | 39.49 | 265,921 | -0.23(-0.57%) |
Apr 20, 2017 | 39.13 | 39.76 | 38.95 | 39.71 | 218,073 | +0.90(+2.33%) |
Apr 19, 2017 | 38.63 | 38.90 | 38.40 | 38.81 | 244,837 | +0.36(+0.94%) |
Apr 18, 2017 | 38.54 | 38.61 | 38.09 | 38.45 | 224,062 | -0.27(-0.70%) |
Apr 17, 2017 | 38.22 | 38.72 | 38.09 | 38.72 | 293,571 | +0.54(+1.42%) |
Apr 13, 2017 | 38.04 | 38.68 | 37.91 | 38.18 | 295,470 | -0.14(-0.35%) |
Apr 12, 2017 | 39.31 | 39.40 | 38.09 | 38.31 | 231,465 | -0.99(-2.53%) |
Apr 11, 2017 | 38.81 | 39.49 | 38.81 | 39.31 | 200,869 | +0.40(+1.02%) |
Apr 10, 2017 | 39.50 | 39.59 | 38.86 | 38.91 | 189,035 | -0.59(-1.48%) |
Apr 07, 2017 | 39.36 | 39.72 | 39.18 | 39.50 | 224,218 | +0.04(+0.11%) |
Apr 06, 2017 | 39.09 | 39.54 | 38.64 | 39.45 | 194,957 | +0.50(+1.27%) |
Apr 05, 2017 | 40.49 | 40.49 | 38.86 | 38.95 | 238,117 | -0.99(-2.48%) |
Apr 04, 2017 | 39.36 | 39.99 | 39.36 | 39.95 | 286,648 | +0.63(+1.60%) |
Apr 03, 2017 | 41.16 | 41.39 | 39.27 | 39.32 | 318,288 | -1.76(-4.28%) |
Mar 31, 2017 | 41.12 | 41.57 | 40.76 | 41.07 | 300,036 | -0.05(-0.11%) |
Mar 30, 2017 | 40.85 | 41.39 | 40.85 | 41.12 | 225,107 | +0.41(+1.00%) |
Mar 29, 2017 | 40.22 | 40.76 | 40.04 | 40.71 | 254,659 | +0.59(+1.46%) |
Mar 28, 2017 | 39.77 | 40.17 | 39.63 | 40.13 | 154,152 | +0.27(+0.68%) |
Mar 27, 2017 | 39.59 | 39.95 | 38.82 | 39.86 | 221,414 | -0.23(-0.56%) |
Mar 24, 2017 | 39.63 | 40.35 | 39.41 | 40.08 | 206,486 | +0.59(+1.48%) |
Mar 23, 2017 | 39.09 | 39.69 | 38.86 | 39.50 | 289,824 | +0.27(+0.69%) |
Mar 22, 2017 | 39.18 | 39.45 | 38.64 | 39.23 | 207,354 | +0.05(+0.11%) |
Mar 21, 2017 | 41.25 | 41.25 | 39.13 | 39.18 | 229,742 | -1.76(-4.29%) |
Mar 20, 2017 | 41.75 | 41.79 | 40.80 | 40.94 | 205,525 | -0.77(-1.84%) |
Mar 17, 2017 | 40.98 | 41.75 | 40.94 | 41.70 | 422,247 | +0.72(+1.76%) |
Mar 16, 2017 | 40.89 | 41.07 | 40.58 | 40.98 | 282,720 | +0.41(+1.00%) |
Mar 15, 2017 | 39.95 | 40.80 | 39.86 | 40.58 | 342,293 | +0.86(+2.15%) |
Mar 14, 2017 | 38.86 | 39.79 | 38.64 | 39.72 | 180,007 | +0.59(+1.50%) |
Mar 13, 2017 | 39.49 | 38.64 | 39.13 | 214,717 | +0.54(+1.40%) | |
Mar 10, 2017 | 38.73 | 38.91 | 38.46 | 38.59 | 153,557 | +0.05(+0.12%) |
Mar 09, 2017 | 39.18 | 39.41 | 38.32 | 38.55 | 224,370 | -0.68(-1.72%) |
Mar 08, 2017 | 39.68 | 39.72 | 39.18 | 39.23 | 143,767 | -0.14(-0.34%) |
Mar 07, 2017 | 39.59 | 39.99 | 39.36 | 39.36 | 192,641 | -0.32(-0.79%) |
Mar 06, 2017 | 39.95 | 40.35 | 39.59 | 39.68 | 235,915 | -0.41(-1.01%) |
Mar 03, 2017 | 40.22 | 40.44 | 39.81 | 40.08 | 269,180 | +0.18(+0.45%) |
Mar 02, 2017 | 39.13 | 41.39 | 38.77 | 39.90 | 481,918 | +0.86(+2.19%) |