Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 36.20 | 36.45 | 35.90 | 36.25 | 363,402 | +0.00(+0.00%) |
May 30, 2017 | 35.60 | 36.25 | 35.30 | 36.25 | 626,414 | +0.50(+1.40%) |
May 26, 2017 | 36.40 | 36.45 | 35.70 | 35.75 | 543,826 | -0.65(-1.79%) |
May 25, 2017 | 36.55 | 36.65 | 36.15 | 36.40 | 650,455 | -0.10(-0.27%) |
May 24, 2017 | 36.40 | 36.85 | 36.00 | 36.50 | 664,675 | +0.00(+0.00%) |
May 23, 2017 | 36.85 | 36.95 | 36.35 | 36.50 | 731,813 | -0.35(-0.95%) |
May 22, 2017 | 37.65 | 37.90 | 36.75 | 36.85 | 612,729 | -0.80(-2.12%) |
May 19, 2017 | 37.85 | 38.48 | 37.58 | 37.65 | 577,053 | -0.20(-0.53%) |
May 18, 2017 | 37.85 | 38.25 | 37.60 | 37.85 | 356,890 | -0.05(-0.13%) |
May 17, 2017 | 38.80 | 39.15 | 37.90 | 37.90 | 634,975 | -0.90(-2.32%) |
May 16, 2017 | 39.00 | 39.12 | 38.40 | 38.80 | 722,095 | -0.10(-0.26%) |
May 15, 2017 | 38.50 | 39.12 | 38.45 | 38.90 | 558,873 | +0.35(+0.91%) |
May 12, 2017 | 38.15 | 38.85 | 38.10 | 38.55 | 512,233 | +0.35(+0.92%) |
May 11, 2017 | 38.25 | 38.65 | 37.90 | 38.20 | 526,463 | -0.30(-0.78%) |
May 10, 2017 | 38.20 | 39.02 | 38.05 | 38.50 | 532,623 | +0.15(+0.39%) |
May 09, 2017 | 38.05 | 39.05 | 38.00 | 38.35 | 582,958 | +0.30(+0.79%) |
May 08, 2017 | 37.95 | 38.60 | 37.90 | 38.05 | 623,707 | -0.05(-0.13%) |
May 05, 2017 | 39.45 | 39.52 | 37.00 | 38.10 | 1,584,144 | -1.55(-3.91%) |
May 04, 2017 | 40.25 | 40.60 | 39.15 | 39.65 | 1,451,260 | -1.25(-3.06%) |
May 03, 2017 | 41.30 | 41.30 | 40.75 | 40.90 | 802,143 | -0.60(-1.45%) |
May 02, 2017 | 41.50 | 41.80 | 41.35 | 41.50 | 1,174,084 | +0.10(+0.24%) |
May 01, 2017 | 41.00 | 41.67 | 40.85 | 41.40 | 357,489 | +0.55(+1.35%) |
Apr 28, 2017 | 41.85 | 42.15 | 40.85 | 40.85 | 364,203 | -0.90(-2.16%) |
Apr 27, 2017 | 42.00 | 42.55 | 41.65 | 41.75 | 350,130 | -0.10(-0.24%) |
Apr 26, 2017 | 42.10 | 42.70 | 41.83 | 41.85 | 487,070 | -0.10(-0.24%) |
Apr 25, 2017 | 41.80 | 42.20 | 41.50 | 41.95 | 417,642 | +0.50(+1.21%) |
Apr 24, 2017 | 41.65 | 42.40 | 41.30 | 41.45 | 382,043 | +0.45(+1.10%) |
Apr 21, 2017 | 40.60 | 41.15 | 40.42 | 41.00 | 546,098 | +0.40(+0.99%) |
Apr 20, 2017 | 40.40 | 40.70 | 40.33 | 40.60 | 513,458 | +0.25(+0.62%) |
Apr 19, 2017 | 40.60 | 40.75 | 40.25 | 40.35 | 309,449 | -0.05(-0.12%) |
Apr 18, 2017 | 40.15 | 40.58 | 40.10 | 40.40 | 414,990 | +0.10(+0.25%) |
Apr 17, 2017 | 40.10 | 40.35 | 39.90 | 40.30 | 376,728 | +0.20(+0.50%) |
Apr 13, 2017 | 39.85 | 40.25 | 39.62 | 40.10 | 552,554 | +0.25(+0.63%) |
Apr 12, 2017 | 39.65 | 40.30 | 39.45 | 39.85 | 402,925 | +0.30(+0.76%) |
Apr 11, 2017 | 38.65 | 39.65 | 38.65 | 39.55 | 524,112 | +0.80(+2.06%) |
Apr 10, 2017 | 39.55 | 39.85 | 38.55 | 38.75 | 589,666 | -0.90(-2.27%) |
Apr 07, 2017 | 39.55 | 39.67 | 39.30 | 39.65 | 928,654 | +0.05(+0.13%) |
Apr 06, 2017 | 39.50 | 39.60 | 39.20 | 39.60 | 754,835 | +0.20(+0.51%) |
Apr 05, 2017 | 39.20 | 39.80 | 39.05 | 39.40 | 657,193 | +0.35(+0.90%) |
Apr 04, 2017 | 39.40 | 39.75 | 38.65 | 39.05 | 555,296 | -0.30(-0.76%) |
Apr 03, 2017 | 40.55 | 40.70 | 39.20 | 39.35 | 581,810 | -1.25(-3.08%) |
Mar 31, 2017 | 40.15 | 41.30 | 39.70 | 40.60 | 549,994 | +0.50(+1.25%) |
Mar 30, 2017 | 40.00 | 40.25 | 39.80 | 40.10 | 497,175 | +0.05(+0.12%) |
Mar 29, 2017 | 41.05 | 41.16 | 39.85 | 40.05 | 726,740 | -1.25(-3.03%) |
Mar 28, 2017 | 40.30 | 41.35 | 39.88 | 41.30 | 728,079 | +1.05(+2.61%) |
Mar 27, 2017 | 38.10 | 40.30 | 38.01 | 40.25 | 870,177 | +1.75(+4.55%) |
Mar 24, 2017 | 38.65 | 38.90 | 37.65 | 38.50 | 1,009,322 | -0.10(-0.26%) |
Mar 23, 2017 | 40.45 | 40.45 | 38.25 | 38.60 | 1,055,457 | -2.10(-5.16%) |
Mar 22, 2017 | 42.35 | 42.55 | 40.33 | 40.70 | 945,435 | -1.80(-4.24%) |
Mar 21, 2017 | 43.20 | 43.40 | 42.23 | 42.50 | 531,027 | -0.60(-1.39%) |
Mar 20, 2017 | 43.30 | 43.59 | 42.70 | 43.10 | 320,256 | -0.10(-0.23%) |
Mar 17, 2017 | 42.75 | 43.85 | 42.67 | 43.20 | 1,055,528 | +0.35(+0.82%) |
Mar 16, 2017 | 41.95 | 42.95 | 41.95 | 42.85 | 678,966 | +0.95(+2.27%) |
Mar 15, 2017 | 40.95 | 42.30 | 40.66 | 41.90 | 374,962 | +1.10(+2.70%) |
Mar 14, 2017 | 40.75 | 41.10 | 40.35 | 40.80 | 283,647 | -0.25(-0.61%) |
Mar 13, 2017 | 40.80 | 41.25 | 40.75 | 41.05 | 244,586 | +0.25(+0.61%) |
Mar 10, 2017 | 40.25 | 40.80 | 40.25 | 40.80 | 355,316 | +0.55(+1.37%) |
Mar 09, 2017 | 39.85 | 40.85 | 39.85 | 40.25 | 443,017 | +0.25(+0.62%) |
Mar 08, 2017 | 40.05 | 40.75 | 39.71 | 40.00 | 352,431 | +0.05(+0.13%) |
Mar 07, 2017 | 40.55 | 40.55 | 39.90 | 39.95 | 720,356 | -0.80(-1.96%) |
Mar 06, 2017 | 41.60 | 41.60 | 40.35 | 40.75 | 412,222 | -1.00(-2.40%) |
Mar 03, 2017 | 41.60 | 42.20 | 41.30 | 41.75 | 510,824 | +0.15(+0.36%) |
Mar 02, 2017 | 41.35 | 41.85 | 41.00 | 41.60 | 403,820 | +0.20(+0.48%) |