Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 41.00 | 41.00 | 40.51 | 40.77 | 334,919 | -0.12(-0.30%) |
May 30, 2017 | 40.38 | 41.00 | 40.32 | 40.89 | 461,627 | +0.22(+0.54%) |
May 26, 2017 | 40.61 | 40.83 | 40.21 | 40.67 | 348,377 | +0.13(+0.32%) |
May 25, 2017 | 40.46 | 40.67 | 40.18 | 40.54 | 245,643 | +0.29(+0.72%) |
May 24, 2017 | 39.89 | 40.39 | 39.84 | 40.25 | 194,631 | +0.56(+1.41%) |
May 23, 2017 | 39.57 | 39.93 | 38.87 | 39.69 | 198,999 | +0.04(+0.09%) |
May 22, 2017 | 39.18 | 39.65 | 38.93 | 39.65 | 208,224 | +0.67(+1.73%) |
May 19, 2017 | 38.52 | 39.20 | 38.40 | 38.98 | 226,166 | +0.62(+1.62%) |
May 18, 2017 | 38.52 | 38.80 | 37.55 | 38.36 | 255,019 | -0.37(-0.95%) |
May 17, 2017 | 39.66 | 39.58 | 38.73 | 38.73 | 443,155 | -0.94(-2.36%) |
May 16, 2017 | 39.40 | 39.70 | 39.03 | 39.66 | 307,324 | +0.46(+1.18%) |
May 15, 2017 | 39.17 | 39.39 | 38.84 | 39.20 | 201,038 | +0.22(+0.56%) |
May 12, 2017 | 38.25 | 39.28 | 38.04 | 38.98 | 432,082 | +0.68(+1.78%) |
May 11, 2017 | 38.86 | 38.91 | 37.86 | 38.30 | 430,772 | -0.61(-1.58%) |
May 10, 2017 | 39.23 | 39.27 | 38.80 | 38.91 | 555,536 | -0.32(-0.83%) |
May 09, 2017 | 38.87 | 39.31 | 38.46 | 39.23 | 419,026 | +0.39(+1.01%) |
May 08, 2017 | 38.35 | 38.85 | 38.06 | 38.84 | 367,544 | +0.53(+1.37%) |
May 05, 2017 | 38.66 | 38.79 | 38.01 | 38.31 | 473,894 | -0.26(-0.68%) |
May 04, 2017 | 35.65 | 38.66 | 35.65 | 38.58 | 827,870 | +2.61(+7.25%) |
May 03, 2017 | 38.27 | 38.56 | 35.26 | 35.97 | 976,291 | -2.48(-6.44%) |
May 02, 2017 | 38.51 | 38.71 | 38.16 | 38.45 | 479,812 | +0.01(+0.02%) |
May 01, 2017 | 37.98 | 38.82 | 37.96 | 38.44 | 403,822 | +0.59(+1.55%) |
Apr 28, 2017 | 38.20 | 38.20 | 37.46 | 37.85 | 402,535 | -0.05(-0.14%) |
Apr 27, 2017 | 38.19 | 38.42 | 37.88 | 37.90 | 222,308 | -0.18(-0.48%) |
Apr 26, 2017 | 37.78 | 38.46 | 37.69 | 38.09 | 464,067 | +0.35(+0.93%) |
Apr 25, 2017 | 37.50 | 38.04 | 37.22 | 37.74 | 331,820 | +0.42(+1.13%) |
Apr 24, 2017 | 37.52 | 37.52 | 36.99 | 37.32 | 325,982 | +0.29(+0.78%) |
Apr 21, 2017 | 37.12 | 37.29 | 36.56 | 37.03 | 337,994 | -0.11(-0.28%) |
Apr 20, 2017 | 37.24 | 37.63 | 37.00 | 37.13 | 292,607 | +0.07(+0.19%) |
Apr 19, 2017 | 37.19 | 37.48 | 36.79 | 37.06 | 190,206 | +0.05(+0.14%) |
Apr 18, 2017 | 36.81 | 37.16 | 36.49 | 37.01 | 180,428 | +0.16(+0.43%) |
Apr 17, 2017 | 36.17 | 36.88 | 36.12 | 36.85 | 242,616 | +0.80(+2.21%) |
Apr 13, 2017 | 38.02 | 38.02 | 36.04 | 36.06 | 405,556 | -2.01(-5.29%) |
Apr 12, 2017 | 38.13 | 38.36 | 38.03 | 38.07 | 429,525 | +0.03(+0.09%) |
Apr 11, 2017 | 37.81 | 38.10 | 37.69 | 38.03 | 344,199 | +0.09(+0.23%) |
Apr 10, 2017 | 37.61 | 37.98 | 37.48 | 37.95 | 365,143 | +0.28(+0.74%) |
Apr 07, 2017 | 37.44 | 37.79 | 37.44 | 37.67 | 545,918 | +0.02(+0.05%) |
Apr 06, 2017 | 36.91 | 37.66 | 36.55 | 37.65 | 750,064 | +0.76(+2.07%) |
Apr 05, 2017 | 36.40 | 37.06 | 36.18 | 36.89 | 735,972 | +0.74(+2.03%) |
Apr 04, 2017 | 36.12 | 36.28 | 35.96 | 36.15 | 206,013 | -0.06(-0.17%) |
Apr 03, 2017 | 36.34 | 36.61 | 36.02 | 36.21 | 309,391 | +0.01(+0.02%) |
Mar 31, 2017 | 36.19 | 36.60 | 35.85 | 36.20 | 417,654 | +0.05(+0.15%) |
Mar 30, 2017 | 36.26 | 36.64 | 36.09 | 36.15 | 220,503 | -0.08(-0.22%) |
Mar 29, 2017 | 36.00 | 36.44 | 35.96 | 36.23 | 335,998 | +0.29(+0.80%) |
Mar 28, 2017 | 35.79 | 36.17 | 35.76 | 35.94 | 358,316 | +0.03(+0.10%) |
Mar 27, 2017 | 35.62 | 36.36 | 35.38 | 35.91 | 721,735 | +0.01(+0.02%) |
Mar 24, 2017 | 35.72 | 36.31 | 35.48 | 35.90 | 438,055 | +0.38(+1.06%) |
Mar 23, 2017 | 35.25 | 35.77 | 35.05 | 35.52 | 442,986 | +0.28(+0.79%) |
Mar 22, 2017 | 35.09 | 35.82 | 34.73 | 35.24 | 416,971 | +0.42(+1.21%) |
Mar 21, 2017 | 36.32 | 36.50 | 34.72 | 34.82 | 732,835 | -1.21(-3.35%) |
Mar 20, 2017 | 35.68 | 36.23 | 35.52 | 36.03 | 548,383 | +0.31(+0.86%) |
Mar 17, 2017 | 35.94 | 36.05 | 35.15 | 35.72 | 837,672 | +0.02(+0.05%) |
Mar 16, 2017 | 35.29 | 35.96 | 35.17 | 35.71 | 1,011,416 | +0.42(+1.19%) |
Mar 15, 2017 | 35.31 | 35.60 | 34.80 | 35.29 | 1,058,929 | -0.04(-0.10%) |
Mar 14, 2017 | 36.02 | 36.14 | 35.03 | 35.32 | 399,832 | -0.83(-2.30%) |
Mar 13, 2017 | 35.36 | 36.37 | 35.36 | 36.15 | 3,704,907 | +0.87(+2.46%) |
Mar 10, 2017 | 35.71 | 35.82 | 35.22 | 35.29 | 738,433 | -0.17(-0.47%) |
Mar 09, 2017 | 35.43 | 35.82 | 35.18 | 35.45 | 238,961 | -0.25(-0.69%) |
Mar 08, 2017 | 36.15 | 36.31 | 35.35 | 35.70 | 715,386 | -0.25(-0.71%) |
Mar 07, 2017 | 36.04 | 36.49 | 35.58 | 35.95 | 358,131 | -0.43(-1.18%) |
Mar 06, 2017 | 36.62 | 37.16 | 36.23 | 36.38 | 344,203 | -0.61(-1.66%) |
Mar 03, 2017 | 37.64 | 38.02 | 36.59 | 36.99 | 460,063 | -0.94(-2.47%) |
Mar 02, 2017 | 39.11 | 39.59 | 37.85 | 37.93 | 701,123 | -1.48(-3.75%) |