Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 37.02 | 37.40 | 36.62 | 37.32 | 4,165,691 | -0.11(-0.30%) |
May 30, 2017 | 37.90 | 38.15 | 37.38 | 37.43 | 2,507,739 | -0.60(-1.58%) |
May 26, 2017 | 38.54 | 38.79 | 38.01 | 38.04 | 3,393,644 | -0.09(-0.22%) |
May 25, 2017 | 39.62 | 39.95 | 37.53 | 38.12 | 5,713,365 | -1.57(-3.96%) |
May 24, 2017 | 40.71 | 41.06 | 39.27 | 39.69 | 2,998,505 | -1.05(-2.57%) |
May 23, 2017 | 41.32 | 41.58 | 40.02 | 40.74 | 3,856,984 | -1.69(-3.99%) |
May 22, 2017 | 42.93 | 42.93 | 42.03 | 42.44 | 2,691,683 | -0.11(-0.27%) |
May 19, 2017 | 40.81 | 42.95 | 40.48 | 42.55 | 3,319,022 | +2.12(+5.24%) |
May 18, 2017 | 39.86 | 40.65 | 39.67 | 40.43 | 2,573,940 | +0.24(+0.60%) |
May 17, 2017 | 40.78 | 40.93 | 40.15 | 40.19 | 2,343,443 | -0.59(-1.44%) |
May 16, 2017 | 41.25 | 41.48 | 40.32 | 40.78 | 2,617,070 | -0.22(-0.53%) |
May 15, 2017 | 41.27 | 41.69 | 40.58 | 41.00 | 2,867,270 | +0.79(+1.97%) |
May 12, 2017 | 40.72 | 40.88 | 39.96 | 40.20 | 2,780,604 | -0.67(-1.64%) |
May 11, 2017 | 41.98 | 42.08 | 40.69 | 40.88 | 1,862,179 | -0.63(-1.52%) |
May 10, 2017 | 41.11 | 42.04 | 40.95 | 41.51 | 2,536,897 | +0.77(+1.89%) |
May 09, 2017 | 41.84 | 41.88 | 40.49 | 40.74 | 1,807,747 | -1.11(-2.66%) |
May 08, 2017 | 41.67 | 42.15 | 41.58 | 41.85 | 3,197,865 | +0.10(+0.23%) |
May 05, 2017 | 40.76 | 41.79 | 40.46 | 41.75 | 4,102,749 | +1.11(+2.72%) |
May 04, 2017 | 41.11 | 41.12 | 39.72 | 40.65 | 3,805,726 | -0.74(-1.79%) |
May 03, 2017 | 41.26 | 41.83 | 40.99 | 41.39 | 2,529,482 | +0.27(+0.66%) |
May 02, 2017 | 41.19 | 41.70 | 40.82 | 41.12 | 3,870,224 | -0.05(-0.12%) |
May 01, 2017 | 42.37 | 42.37 | 41.16 | 41.16 | 4,307,368 | -1.30(-3.05%) |
Apr 28, 2017 | 43.50 | 43.52 | 42.46 | 42.46 | 3,864,544 | -0.64(-1.48%) |
Apr 27, 2017 | 44.67 | 44.97 | 41.35 | 43.10 | 8,271,861 | -2.56(-5.61%) |
Apr 26, 2017 | 45.50 | 46.68 | 45.50 | 45.66 | 2,204,215 | -0.13(-0.28%) |
Apr 25, 2017 | 45.64 | 45.95 | 45.27 | 45.79 | 1,523,525 | +0.17(+0.37%) |
Apr 24, 2017 | 45.88 | 46.04 | 45.34 | 45.62 | 1,529,214 | +0.04(+0.09%) |
Apr 21, 2017 | 45.38 | 45.79 | 44.67 | 45.58 | 1,889,901 | +0.18(+0.40%) |
Apr 20, 2017 | 45.62 | 45.97 | 45.29 | 45.39 | 1,631,578 | -0.04(-0.09%) |
Apr 19, 2017 | 46.73 | 46.83 | 45.31 | 45.44 | 1,633,317 | -1.14(-2.45%) |
Apr 18, 2017 | 46.66 | 47.32 | 46.35 | 46.58 | 1,732,885 | -0.53(-1.12%) |
Apr 17, 2017 | 47.14 | 47.49 | 46.69 | 47.10 | 2,038,195 | -0.06(-0.12%) |
Apr 13, 2017 | 47.90 | 48.21 | 46.96 | 47.16 | 1,900,278 | -0.95(-1.98%) |
Apr 12, 2017 | 48.49 | 48.99 | 47.94 | 48.11 | 2,155,420 | -0.26(-0.54%) |
Apr 11, 2017 | 48.28 | 48.48 | 47.30 | 48.37 | 1,467,378 | +0.21(+0.44%) |
Apr 10, 2017 | 47.50 | 48.35 | 47.21 | 48.16 | 1,865,859 | +1.02(+2.17%) |
Apr 07, 2017 | 47.74 | 47.75 | 47.00 | 47.14 | 1,370,878 | -0.48(-1.01%) |
Apr 06, 2017 | 47.20 | 47.92 | 47.00 | 47.62 | 1,421,506 | +0.62(+1.33%) |
Apr 05, 2017 | 47.33 | 48.03 | 46.85 | 47.00 | 2,022,718 | +0.11(+0.22%) |
Apr 04, 2017 | 46.80 | 46.99 | 46.09 | 46.89 | 1,555,754 | +0.20(+0.42%) |
Apr 03, 2017 | 47.10 | 47.37 | 46.30 | 46.70 | 2,333,356 | +0.08(+0.18%) |
Mar 31, 2017 | 46.29 | 47.00 | 46.19 | 46.61 | 1,351,572 | +0.03(+0.06%) |
Mar 30, 2017 | 46.51 | 47.23 | 46.06 | 46.58 | 2,823,663 | +0.29(+0.64%) |
Mar 29, 2017 | 45.26 | 46.55 | 45.09 | 46.29 | 2,262,577 | +0.93(+2.05%) |
Mar 28, 2017 | 45.18 | 45.56 | 44.81 | 45.36 | 2,307,319 | +0.44(+0.98%) |
Mar 27, 2017 | 44.98 | 45.06 | 44.57 | 44.92 | 2,983,761 | -0.62(-1.35%) |
Mar 24, 2017 | 46.21 | 46.48 | 45.48 | 45.53 | 2,129,053 | -0.62(-1.34%) |
Mar 23, 2017 | 46.23 | 46.55 | 45.58 | 46.15 | 1,354,739 | -0.29(-0.62%) |
Mar 22, 2017 | 46.56 | 46.99 | 45.95 | 46.44 | 1,686,663 | -0.44(-0.94%) |
Mar 21, 2017 | 47.85 | 48.02 | 46.77 | 46.88 | 1,575,389 | -0.66(-1.38%) |
Mar 20, 2017 | 47.03 | 47.61 | 46.60 | 47.54 | 1,719,463 | -0.06(-0.13%) |
Mar 17, 2017 | 47.99 | 48.37 | 47.53 | 47.60 | 3,329,772 | -0.18(-0.37%) |
Mar 16, 2017 | 48.75 | 48.75 | 47.44 | 47.77 | 2,138,821 | -0.87(-1.78%) |
Mar 15, 2017 | 48.19 | 48.73 | 47.64 | 48.64 | 2,060,884 | +1.10(+2.31%) |
Mar 14, 2017 | 47.16 | 47.73 | 46.20 | 47.54 | 3,745,860 | -0.40(-0.83%) |
Mar 13, 2017 | 47.29 | 48.00 | 47.08 | 47.94 | 1,993,026 | +0.82(+1.74%) |
Mar 10, 2017 | 47.12 | 47.49 | 46.60 | 47.12 | 1,875,948 | +0.24(+0.51%) |
Mar 09, 2017 | 46.22 | 47.00 | 45.64 | 46.88 | 2,488,139 | +0.34(+0.72%) |
Mar 08, 2017 | 47.63 | 47.99 | 46.32 | 46.55 | 3,325,582 | -1.32(-2.76%) |
Mar 07, 2017 | 48.85 | 49.03 | 47.83 | 47.87 | 2,194,058 | -0.96(-1.96%) |
Mar 06, 2017 | 48.38 | 48.91 | 47.72 | 48.83 | 1,845,099 | +0.35(+0.72%) |
Mar 03, 2017 | 48.48 | 48.97 | 48.16 | 48.48 | 1,902,162 | +0.54(+1.12%) |
Mar 02, 2017 | 48.38 | 48.78 | 47.71 | 47.94 | 2,117,084 | -1.01(-2.06%) |