Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 39.62 | 39.62 | 38.13 | 38.65 | 2,474,061 | -0.84(-2.12%) |
May 30, 2017 | 39.55 | 39.91 | 39.22 | 39.49 | 2,149,315 | +0.08(+0.20%) |
May 26, 2017 | 40.65 | 40.98 | 38.04 | 39.41 | 5,513,672 | +1.12(+2.94%) |
May 25, 2017 | 36.86 | 38.53 | 36.86 | 38.29 | 3,249,900 | +1.10(+2.96%) |
May 24, 2017 | 37.03 | 37.38 | 36.81 | 37.19 | 1,145,834 | +0.02(+0.06%) |
May 23, 2017 | 37.77 | 37.88 | 36.75 | 37.17 | 1,333,122 | -0.60(-1.59%) |
May 22, 2017 | 37.72 | 38.23 | 37.56 | 37.77 | 1,273,725 | +0.17(+0.44%) |
May 19, 2017 | 36.87 | 37.89 | 36.48 | 37.60 | 1,051,059 | +0.82(+2.22%) |
May 18, 2017 | 36.97 | 37.37 | 36.61 | 36.79 | 918,782 | -0.08(-0.21%) |
May 17, 2017 | 36.92 | 37.10 | 36.29 | 36.86 | 1,187,453 | -0.06(-0.15%) |
May 16, 2017 | 37.12 | 37.12 | 35.70 | 36.92 | 2,447,276 | -0.29(-0.77%) |
May 15, 2017 | 37.77 | 38.02 | 37.09 | 37.20 | 1,626,952 | -0.40(-1.07%) |
May 12, 2017 | 38.72 | 38.78 | 37.53 | 37.61 | 1,187,851 | -1.35(-3.45%) |
May 11, 2017 | 39.71 | 39.75 | 38.38 | 38.95 | 907,039 | -1.09(-2.73%) |
May 10, 2017 | 39.60 | 40.28 | 39.42 | 40.05 | 714,113 | +0.32(+0.80%) |
May 09, 2017 | 39.58 | 39.82 | 39.38 | 39.73 | 750,556 | +0.28(+0.70%) |
May 08, 2017 | 39.30 | 39.80 | 39.13 | 39.45 | 1,002,716 | +0.17(+0.44%) |
May 05, 2017 | 39.20 | 39.34 | 38.87 | 39.28 | 797,982 | +0.36(+0.94%) |
May 04, 2017 | 39.82 | 39.89 | 38.78 | 38.91 | 793,284 | -0.74(-1.88%) |
May 03, 2017 | 39.63 | 39.88 | 39.31 | 39.66 | 863,713 | -0.02(-0.04%) |
May 02, 2017 | 39.19 | 39.93 | 39.10 | 39.67 | 1,192,857 | +0.47(+1.19%) |
May 01, 2017 | 40.15 | 40.15 | 38.91 | 39.21 | 1,495,963 | -0.76(-1.90%) |
Apr 28, 2017 | 40.90 | 40.96 | 39.81 | 39.97 | 1,300,040 | -1.12(-2.72%) |
Apr 27, 2017 | 40.95 | 41.12 | 40.15 | 41.08 | 1,544,676 | +0.26(+0.64%) |
Apr 26, 2017 | 39.98 | 40.98 | 39.98 | 40.82 | 2,499,374 | +1.58(+4.03%) |
Apr 25, 2017 | 39.74 | 39.88 | 39.19 | 39.24 | 1,439,922 | -0.28(-0.72%) |
Apr 24, 2017 | 39.56 | 39.86 | 39.20 | 39.52 | 1,076,339 | +0.19(+0.48%) |
Apr 21, 2017 | 39.33 | 39.55 | 38.99 | 39.33 | 1,110,178 | -0.09(-0.24%) |
Apr 20, 2017 | 38.88 | 39.79 | 38.86 | 39.43 | 1,225,623 | +0.89(+2.30%) |
Apr 19, 2017 | 38.56 | 39.00 | 38.49 | 38.54 | 733,448 | +0.09(+0.25%) |
Apr 18, 2017 | 38.05 | 38.52 | 37.85 | 38.45 | 934,686 | +0.39(+1.02%) |
Apr 17, 2017 | 37.47 | 38.08 | 37.38 | 38.06 | 915,287 | +0.70(+1.89%) |
Apr 13, 2017 | 37.92 | 38.13 | 37.35 | 37.36 | 934,787 | -0.61(-1.61%) |
Apr 12, 2017 | 38.93 | 39.02 | 37.95 | 37.96 | 1,015,064 | -0.93(-2.38%) |
Apr 11, 2017 | 38.11 | 38.91 | 37.96 | 38.89 | 981,862 | +0.74(+1.95%) |
Apr 10, 2017 | 38.02 | 38.75 | 37.90 | 38.15 | 1,210,131 | +0.17(+0.44%) |
Apr 07, 2017 | 38.05 | 38.55 | 37.96 | 37.98 | 1,033,693 | -0.07(-0.19%) |
Apr 06, 2017 | 37.24 | 38.27 | 37.24 | 38.05 | 2,604,562 | +0.95(+2.56%) |
Apr 05, 2017 | 37.89 | 38.20 | 37.08 | 37.10 | 1,249,341 | -0.55(-1.45%) |
Apr 04, 2017 | 37.74 | 38.06 | 37.52 | 37.65 | 937,307 | -0.13(-0.36%) |
Apr 03, 2017 | 38.50 | 38.72 | 37.45 | 37.78 | 1,163,921 | -0.75(-1.95%) |
Mar 31, 2017 | 38.99 | 39.25 | 38.53 | 38.53 | 871,501 | -0.39(-1.00%) |
Mar 30, 2017 | 38.92 | 39.35 | 38.65 | 38.92 | 799,751 | -0.15(-0.38%) |
Mar 29, 2017 | 37.55 | 39.22 | 37.20 | 39.07 | 1,308,327 | +0.51(+1.33%) |
Mar 28, 2017 | 38.10 | 38.61 | 38.01 | 38.56 | 715,224 | +0.47(+1.25%) |
Mar 27, 2017 | 37.83 | 38.45 | 37.69 | 38.08 | 728,259 | -0.04(-0.10%) |
Mar 24, 2017 | 38.35 | 38.51 | 37.94 | 38.12 | 858,616 | -0.23(-0.60%) |
Mar 23, 2017 | 38.41 | 38.90 | 38.15 | 38.35 | 692,357 | +0.15(+0.39%) |
Mar 22, 2017 | 37.81 | 38.30 | 37.32 | 38.20 | 809,185 | +0.46(+1.22%) |
Mar 21, 2017 | 38.71 | 38.71 | 37.32 | 37.74 | 1,089,981 | -0.82(-2.13%) |
Mar 20, 2017 | 39.58 | 39.68 | 38.50 | 38.57 | 1,198,361 | -1.02(-2.58%) |
Mar 17, 2017 | 39.90 | 39.95 | 39.17 | 39.59 | 1,371,235 | +0.02(+0.06%) |
Mar 16, 2017 | 39.03 | 39.88 | 38.81 | 39.56 | 1,205,731 | +0.36(+0.93%) |
Mar 15, 2017 | 38.45 | 39.24 | 38.15 | 39.20 | 1,498,719 | +0.85(+2.23%) |
Mar 14, 2017 | 38.97 | 39.18 | 38.12 | 38.34 | 2,027,148 | -0.63(-1.62%) |
Mar 13, 2017 | 40.23 | 40.40 | 38.73 | 38.97 | 1,950,157 | -1.39(-3.45%) |
Mar 10, 2017 | 40.53 | 40.86 | 40.23 | 40.37 | 1,242,978 | -0.17(-0.41%) |
Mar 09, 2017 | 40.74 | 40.97 | 40.36 | 40.53 | 1,070,886 | -0.29(-0.71%) |
Mar 08, 2017 | 40.49 | 41.19 | 40.30 | 40.83 | 2,497,702 | +0.03(+0.08%) |
Mar 07, 2017 | 40.30 | 41.67 | 40.30 | 40.79 | 2,358,584 | -1.39(-3.30%) |
Mar 06, 2017 | 42.74 | 42.74 | 42.02 | 42.19 | 2,691,726 | -0.52(-1.22%) |
Mar 03, 2017 | 42.71 | 43.39 | 41.94 | 42.71 | 7,386,714 | +1.56(+3.79%) |
Mar 02, 2017 | 41.00 | 41.96 | 40.92 | 41.15 | 2,303,990 | +0.21(+0.52%) |