Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 37.03 | 37.08 | 35.59 | 35.64 | 306,886 | -1.24(-3.37%) |
May 30, 2017 | 36.09 | 37.98 | 35.79 | 36.88 | 768,747 | +2.44(+7.07%) |
May 26, 2017 | 34.30 | 35.10 | 34.05 | 34.45 | 443,614 | +0.55(+1.61%) |
May 25, 2017 | 34.10 | 34.15 | 33.75 | 33.90 | 246,004 | -0.05(-0.15%) |
May 24, 2017 | 34.20 | 34.25 | 33.85 | 33.95 | 208,077 | -0.25(-0.73%) |
May 23, 2017 | 34.15 | 34.65 | 33.26 | 34.20 | 325,419 | -0.05(-0.15%) |
May 22, 2017 | 34.30 | 34.30 | 33.83 | 34.25 | 191,772 | +0.15(+0.44%) |
May 19, 2017 | 33.70 | 34.80 | 33.55 | 34.10 | 704,719 | +0.50(+1.48%) |
May 18, 2017 | 34.05 | 34.30 | 33.50 | 33.60 | 710,826 | -0.40(-1.17%) |
May 17, 2017 | 35.19 | 35.54 | 34.00 | 34.00 | 304,688 | -1.69(-4.74%) |
May 16, 2017 | 36.19 | 36.24 | 35.64 | 35.69 | 287,130 | -0.40(-1.10%) |
May 15, 2017 | 35.69 | 36.26 | 35.64 | 36.09 | 490,880 | +0.50(+1.40%) |
May 12, 2017 | 35.49 | 36.14 | 35.29 | 35.59 | 335,128 | -0.05(-0.14%) |
May 11, 2017 | 35.84 | 35.84 | 35.24 | 35.64 | 350,381 | -0.30(-0.83%) |
May 10, 2017 | 36.64 | 36.64 | 35.59 | 35.94 | 395,037 | -0.65(-1.77%) |
May 09, 2017 | 37.13 | 37.68 | 36.34 | 36.59 | 265,408 | -0.50(-1.34%) |
May 08, 2017 | 37.43 | 38.10 | 36.93 | 37.08 | 285,408 | -0.35(-0.93%) |
May 05, 2017 | 37.03 | 37.48 | 36.74 | 37.43 | 724,564 | +0.35(+0.94%) |
May 04, 2017 | 38.03 | 38.18 | 36.93 | 37.08 | 430,260 | -0.94(-2.48%) |
May 03, 2017 | 38.67 | 38.72 | 37.61 | 38.03 | 301,794 | -0.80(-2.05%) |
May 02, 2017 | 38.72 | 39.07 | 37.61 | 38.82 | 253,942 | +0.10(+0.26%) |
May 01, 2017 | 39.07 | 39.84 | 38.43 | 38.72 | 309,602 | -0.20(-0.51%) |
Apr 28, 2017 | 39.97 | 39.97 | 38.72 | 38.92 | 271,962 | -0.94(-2.37%) |
Apr 27, 2017 | 38.62 | 40.36 | 38.53 | 39.87 | 369,871 | -0.05(-0.12%) |
Apr 26, 2017 | 40.02 | 40.17 | 39.52 | 39.92 | 475,677 | -0.25(-0.62%) |
Apr 25, 2017 | 40.76 | 41.01 | 40.12 | 40.17 | 248,416 | -0.45(-1.10%) |
Apr 24, 2017 | 40.81 | 41.01 | 40.22 | 40.61 | 206,390 | +0.55(+1.36%) |
Apr 21, 2017 | 39.97 | 40.22 | 39.57 | 40.07 | 255,254 | +0.20(+0.50%) |
Apr 20, 2017 | 39.87 | 40.27 | 39.47 | 39.87 | 316,312 | +0.30(+0.75%) |
Apr 19, 2017 | 39.52 | 40.17 | 39.37 | 39.57 | 242,537 | +0.15(+0.38%) |
Apr 18, 2017 | 39.52 | 39.74 | 39.07 | 39.42 | 216,445 | -0.35(-0.88%) |
Apr 17, 2017 | 39.17 | 40.02 | 39.07 | 39.77 | 341,046 | +1.04(+2.70%) |
Apr 13, 2017 | 40.31 | 40.61 | 38.67 | 38.72 | 821,780 | -1.32(-3.29%) |
Apr 12, 2017 | 40.36 | 40.61 | 39.94 | 40.04 | 594,080 | -0.27(-0.68%) |
Apr 11, 2017 | 40.51 | 40.51 | 38.77 | 40.31 | 1,910,133 | -6.66(-14.18%) |
Apr 10, 2017 | 46.28 | 47.52 | 46.28 | 46.98 | 246,936 | +0.85(+1.83%) |
Apr 07, 2017 | 46.23 | 46.53 | 45.93 | 46.13 | 205,578 | -0.30(-0.64%) |
Apr 06, 2017 | 46.13 | 46.48 | 43.10 | 46.43 | 228,592 | +0.35(+0.76%) |
Apr 05, 2017 | 46.33 | 46.93 | 45.73 | 46.08 | 421,468 | +0.05(+0.11%) |
Apr 04, 2017 | 45.63 | 46.18 | 45.19 | 46.03 | 177,881 | +0.25(+0.54%) |
Apr 03, 2017 | 46.13 | 46.48 | 45.68 | 45.78 | 259,443 | -0.35(-0.75%) |
Mar 31, 2017 | 45.88 | 46.43 | 45.09 | 46.13 | 262,252 | +0.15(+0.32%) |
Mar 30, 2017 | 45.48 | 46.08 | 44.79 | 45.98 | 192,671 | +0.55(+1.20%) |
Mar 29, 2017 | 45.98 | 46.43 | 45.34 | 45.43 | 293,246 | -0.60(-1.30%) |
Mar 28, 2017 | 45.09 | 46.43 | 44.59 | 46.03 | 204,405 | +0.80(+1.76%) |
Mar 27, 2017 | 44.79 | 45.58 | 44.29 | 45.24 | 222,994 | -0.25(-0.55%) |
Mar 24, 2017 | 45.93 | 46.33 | 45.36 | 45.48 | 190,042 | -0.35(-0.76%) |
Mar 23, 2017 | 46.08 | 46.28 | 45.68 | 45.83 | 201,489 | -0.25(-0.54%) |
Mar 22, 2017 | 45.29 | 46.18 | 45.09 | 46.08 | 267,149 | +0.65(+1.42%) |
Mar 21, 2017 | 46.18 | 46.18 | 44.84 | 45.43 | 235,801 | -0.65(-1.40%) |
Mar 20, 2017 | 46.48 | 46.53 | 45.53 | 46.08 | 228,807 | -0.60(-1.28%) |
Mar 17, 2017 | 47.42 | 47.67 | 46.30 | 46.68 | 646,758 | -0.89(-1.88%) |
Mar 16, 2017 | 48.12 | 48.12 | 47.32 | 47.57 | 185,379 | -0.35(-0.73%) |
Mar 15, 2017 | 47.92 | 48.27 | 47.52 | 47.92 | 212,094 | +0.25(+0.52%) |
Mar 14, 2017 | 48.17 | 48.52 | 47.22 | 47.67 | 319,956 | -0.60(-1.24%) |
Mar 13, 2017 | 49.56 | 49.86 | 48.22 | 48.27 | 262,849 | -1.44(-2.90%) |
Mar 10, 2017 | 49.31 | 49.81 | 48.82 | 49.71 | 115,217 | +0.80(+1.63%) |
Mar 09, 2017 | 48.86 | 49.56 | 48.77 | 48.91 | 119,747 | -0.05(-0.10%) |
Mar 08, 2017 | 49.46 | 49.66 | 48.91 | 48.96 | 144,538 | -0.30(-0.61%) |
Mar 07, 2017 | 50.26 | 50.26 | 49.26 | 49.26 | 118,497 | -1.04(-2.08%) |
Mar 06, 2017 | 49.51 | 50.60 | 49.51 | 50.31 | 128,397 | +0.30(+0.60%) |
Mar 03, 2017 | 50.21 | 50.33 | 49.61 | 50.01 | 108,782 | -0.05(-0.10%) |
Mar 02, 2017 | 51.40 | 52.20 | 49.91 | 50.06 | 147,942 | -1.19(-2.33%) |