Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.89 | 36.08 | 33.77 | 35.45 | 311,137 | -1.38(-3.74%) |
May 30, 2017 | 36.67 | 36.82 | 35.99 | 36.82 | 128,017 | +0.05(+0.13%) |
May 26, 2017 | 36.63 | 36.87 | 36.33 | 36.77 | 57,187 | +0.05(+0.13%) |
May 25, 2017 | 37.07 | 37.41 | 36.38 | 36.72 | 94,652 | -0.34(-0.93%) |
May 24, 2017 | 37.12 | 37.51 | 36.72 | 37.07 | 136,288 | -0.05(-0.13%) |
May 23, 2017 | 36.87 | 37.12 | 36.48 | 37.12 | 78,725 | +0.44(+1.21%) |
May 22, 2017 | 37.31 | 37.31 | 36.18 | 36.67 | 96,121 | -0.25(-0.67%) |
May 19, 2017 | 36.53 | 37.36 | 36.53 | 36.92 | 91,690 | +0.54(+1.49%) |
May 18, 2017 | 37.17 | 37.17 | 36.08 | 36.38 | 134,754 | -0.98(-2.63%) |
May 17, 2017 | 38.59 | 38.05 | 37.22 | 37.36 | 188,658 | -1.23(-3.18%) |
May 16, 2017 | 38.44 | 38.64 | 38.00 | 38.59 | 127,668 | +0.25(+0.64%) |
May 15, 2017 | 37.46 | 38.54 | 37.46 | 38.35 | 133,578 | +1.23(+3.31%) |
May 12, 2017 | 37.12 | 37.51 | 37.03 | 37.12 | 108,903 | -0.20(-0.53%) |
May 11, 2017 | 37.90 | 38.25 | 37.12 | 37.31 | 100,972 | -0.93(-2.44%) |
May 10, 2017 | 37.51 | 38.30 | 37.51 | 38.25 | 163,789 | +0.79(+2.10%) |
May 09, 2017 | 38.20 | 38.59 | 37.24 | 37.46 | 182,376 | -0.79(-2.06%) |
May 08, 2017 | 41.39 | 41.54 | 37.46 | 38.25 | 366,393 | -3.79(-9.01%) |
May 05, 2017 | 44.05 | 44.05 | 40.46 | 42.03 | 253,027 | +2.06(+5.17%) |
May 04, 2017 | 40.12 | 40.41 | 39.18 | 39.97 | 129,069 | -0.05(-0.12%) |
May 03, 2017 | 40.46 | 40.61 | 39.87 | 40.02 | 89,009 | -0.79(-1.93%) |
May 02, 2017 | 41.44 | 41.84 | 40.71 | 40.80 | 110,222 | -0.64(-1.54%) |
May 01, 2017 | 41.84 | 42.18 | 41.39 | 41.44 | 125,096 | -0.30(-0.71%) |
Apr 28, 2017 | 42.92 | 42.97 | 41.54 | 41.74 | 130,490 | -1.03(-2.41%) |
Apr 27, 2017 | 42.57 | 42.97 | 42.23 | 42.77 | 72,212 | +0.10(+0.23%) |
Apr 26, 2017 | 41.89 | 42.97 | 41.89 | 42.67 | 130,389 | +0.54(+1.28%) |
Apr 25, 2017 | 42.13 | 42.35 | 41.93 | 42.13 | 95,744 | +0.49(+1.18%) |
Apr 24, 2017 | 41.39 | 41.93 | 41.25 | 41.64 | 95,708 | +1.08(+2.67%) |
Apr 21, 2017 | 40.26 | 40.80 | 39.87 | 40.56 | 103,215 | +0.15(+0.37%) |
Apr 20, 2017 | 39.58 | 40.56 | 39.58 | 40.41 | 93,900 | +0.98(+2.49%) |
Apr 19, 2017 | 39.77 | 40.02 | 39.33 | 39.43 | 74,133 | -0.15(-0.37%) |
Apr 18, 2017 | 38.69 | 39.72 | 38.69 | 39.58 | 171,104 | +0.25(+0.62%) |
Apr 17, 2017 | 39.72 | 39.92 | 38.79 | 39.33 | 166,523 | -0.39(-0.99%) |
Apr 13, 2017 | 40.26 | 40.76 | 39.58 | 39.72 | 96,376 | -0.64(-1.58%) |
Apr 12, 2017 | 42.33 | 42.33 | 40.31 | 40.36 | 90,076 | -2.06(-4.87%) |
Apr 11, 2017 | 41.74 | 42.57 | 41.49 | 42.43 | 73,691 | +0.54(+1.29%) |
Apr 10, 2017 | 41.44 | 42.13 | 41.05 | 41.89 | 83,444 | +0.39(+0.95%) |
Apr 07, 2017 | 42.48 | 42.67 | 41.30 | 41.49 | 280,404 | -1.08(-2.54%) |
Apr 06, 2017 | 41.74 | 42.57 | 41.34 | 42.57 | 122,915 | +0.98(+2.36%) |
Apr 05, 2017 | 42.23 | 42.87 | 41.44 | 41.59 | 125,281 | -0.20(-0.47%) |
Apr 04, 2017 | 40.66 | 41.79 | 40.66 | 41.79 | 121,708 | +0.98(+2.41%) |
Apr 03, 2017 | 41.69 | 41.89 | 40.31 | 40.80 | 83,305 | -0.84(-2.01%) |
Mar 31, 2017 | 41.49 | 41.98 | 41.25 | 41.64 | 115,971 | +0.15(+0.36%) |
Mar 30, 2017 | 41.15 | 41.79 | 41.15 | 41.49 | 73,787 | +0.39(+0.96%) |
Mar 29, 2017 | 41.59 | 41.69 | 40.80 | 41.10 | 85,080 | -0.59(-1.41%) |
Mar 28, 2017 | 40.76 | 41.79 | 40.61 | 41.69 | 112,729 | +0.69(+1.68%) |
Mar 27, 2017 | 40.21 | 41.15 | 39.62 | 41.00 | 95,242 | +0.39(+0.97%) |
Mar 24, 2017 | 41.05 | 41.39 | 40.17 | 40.61 | 72,216 | -0.30(-0.72%) |
Mar 23, 2017 | 40.21 | 41.05 | 40.12 | 40.90 | 123,472 | +0.64(+1.59%) |
Mar 22, 2017 | 40.95 | 41.64 | 39.97 | 40.26 | 153,988 | -0.69(-1.68%) |
Mar 21, 2017 | 42.18 | 42.18 | 40.90 | 40.95 | 158,926 | -1.03(-2.46%) |
Mar 20, 2017 | 41.64 | 42.18 | 41.54 | 41.98 | 104,166 | +0.44(+1.07%) |
Mar 17, 2017 | 41.05 | 41.76 | 40.66 | 41.54 | 234,094 | +0.69(+1.68%) |
Mar 16, 2017 | 41.25 | 41.34 | 40.71 | 40.85 | 79,161 | -0.25(-0.60%) |
Mar 15, 2017 | 40.51 | 41.25 | 40.17 | 41.10 | 82,114 | +0.88(+2.20%) |
Mar 14, 2017 | 40.80 | 40.85 | 40.12 | 40.21 | 63,013 | -1.03(-2.50%) |
Mar 13, 2017 | 41.68 | 41.05 | 41.25 | 58,034 | +0.20(+0.48%) | |
Mar 10, 2017 | 40.76 | 41.25 | 40.31 | 41.05 | 142,575 | +0.74(+1.83%) |
Mar 09, 2017 | 40.76 | 41.30 | 40.31 | 40.31 | 73,156 | -0.59(-1.44%) |
Mar 08, 2017 | 42.23 | 42.43 | 40.90 | 40.90 | 80,780 | -1.18(-2.80%) |
Mar 07, 2017 | 42.43 | 42.52 | 41.96 | 42.08 | 101,618 | -0.54(-1.27%) |
Mar 06, 2017 | 42.87 | 43.16 | 42.48 | 42.62 | 83,275 | -0.74(-1.70%) |
Mar 03, 2017 | 43.95 | 44.29 | 43.26 | 43.36 | 100,539 | -0.59(-1.34%) |
Mar 02, 2017 | 45.03 | 45.03 | 43.61 | 43.95 | 151,311 | -0.98(-2.19%) |