Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 41.55 | 42.52 | 40.75 | 42.40 | 1,335,734 | +0.85(+2.05%) |
May 30, 2017 | 41.00 | 41.73 | 41.00 | 41.55 | 1,364,736 | +0.25(+0.61%) |
May 26, 2017 | 40.35 | 41.45 | 40.20 | 41.30 | 872,935 | +0.80(+1.98%) |
May 25, 2017 | 41.10 | 42.05 | 40.15 | 40.50 | 1,025,391 | -0.50(-1.22%) |
May 24, 2017 | 42.35 | 42.35 | 39.90 | 41.00 | 1,681,173 | -2.10(-4.87%) |
May 23, 2017 | 42.00 | 43.67 | 41.60 | 43.10 | 1,466,504 | +1.30(+3.11%) |
May 22, 2017 | 41.75 | 42.00 | 41.00 | 41.80 | 600,492 | +0.35(+0.84%) |
May 19, 2017 | 41.45 | 42.00 | 41.25 | 41.45 | 817,800 | +0.30(+0.73%) |
May 18, 2017 | 41.00 | 41.50 | 39.85 | 41.15 | 858,708 | +0.05(+0.12%) |
May 17, 2017 | 42.10 | 42.40 | 41.10 | 41.10 | 811,275 | -1.80(-4.20%) |
May 16, 2017 | 43.40 | 43.50 | 41.75 | 42.90 | 1,433,095 | -0.45(-1.04%) |
May 15, 2017 | 43.65 | 43.86 | 42.95 | 43.35 | 681,012 | -0.25(-0.57%) |
May 12, 2017 | 44.60 | 44.85 | 43.40 | 43.60 | 565,745 | -1.25(-2.79%) |
May 11, 2017 | 44.75 | 44.98 | 43.25 | 44.85 | 797,305 | -0.05(-0.11%) |
May 10, 2017 | 45.65 | 46.25 | 44.85 | 44.90 | 717,234 | -0.80(-1.75%) |
May 09, 2017 | 45.70 | 46.10 | 44.92 | 45.70 | 472,554 | +0.05(+0.11%) |
May 08, 2017 | 47.15 | 47.44 | 45.50 | 45.65 | 1,491,940 | -1.50(-3.18%) |
May 05, 2017 | 47.00 | 47.90 | 45.30 | 47.15 | 2,068,507 | +3.70(+8.52%) |
May 04, 2017 | 43.95 | 44.27 | 43.10 | 43.45 | 1,002,821 | -0.55(-1.25%) |
May 03, 2017 | 44.25 | 44.45 | 43.35 | 44.00 | 720,228 | -0.65(-1.46%) |
May 02, 2017 | 44.75 | 45.15 | 44.20 | 44.65 | 939,146 | -0.10(-0.22%) |
May 01, 2017 | 44.55 | 45.50 | 44.12 | 44.75 | 1,177,657 | +0.60(+1.36%) |
Apr 28, 2017 | 44.90 | 45.40 | 44.15 | 44.15 | 720,244 | -0.70(-1.56%) |
Apr 27, 2017 | 44.80 | 45.35 | 44.45 | 44.85 | 596,616 | -0.15(-0.33%) |
Apr 26, 2017 | 44.55 | 45.25 | 44.15 | 45.00 | 858,891 | +0.45(+1.01%) |
Apr 25, 2017 | 44.60 | 44.88 | 44.05 | 44.55 | 606,080 | +0.55(+1.25%) |
Apr 24, 2017 | 44.30 | 44.90 | 43.75 | 44.00 | 982,235 | +0.45(+1.03%) |
Apr 21, 2017 | 43.65 | 43.90 | 42.85 | 43.55 | 615,717 | -0.10(-0.23%) |
Apr 20, 2017 | 43.05 | 43.75 | 42.65 | 43.65 | 688,060 | +0.70(+1.63%) |
Apr 19, 2017 | 42.55 | 43.80 | 42.40 | 42.95 | 1,386,230 | +0.60(+1.42%) |
Apr 18, 2017 | 41.45 | 42.65 | 41.15 | 42.35 | 794,214 | +0.60(+1.44%) |
Apr 17, 2017 | 41.30 | 41.80 | 40.60 | 41.75 | 733,588 | +0.30(+0.72%) |
Apr 13, 2017 | 40.45 | 42.35 | 40.35 | 41.45 | 1,176,010 | +1.80(+4.54%) |
Apr 12, 2017 | 41.15 | 41.15 | 39.50 | 39.65 | 757,157 | -1.60(-3.88%) |
Apr 11, 2017 | 40.70 | 41.70 | 40.70 | 41.25 | 732,501 | +0.20(+0.49%) |
Apr 10, 2017 | 40.40 | 42.00 | 40.25 | 41.05 | 1,020,835 | +0.80(+1.99%) |
Apr 07, 2017 | 40.00 | 40.48 | 39.35 | 40.25 | 674,466 | +0.30(+0.75%) |
Apr 06, 2017 | 39.25 | 40.05 | 38.90 | 39.95 | 516,827 | +0.75(+1.91%) |
Apr 05, 2017 | 39.35 | 40.30 | 38.80 | 39.20 | 1,003,035 | +0.50(+1.29%) |
Apr 04, 2017 | 38.55 | 39.27 | 38.33 | 38.70 | 905,171 | +0.10(+0.26%) |
Apr 03, 2017 | 40.30 | 40.50 | 38.40 | 38.60 | 826,349 | -1.45(-3.62%) |
Mar 31, 2017 | 39.20 | 40.33 | 38.80 | 40.05 | 1,003,403 | +0.70(+1.78%) |
Mar 30, 2017 | 39.30 | 39.90 | 39.12 | 39.35 | 594,400 | +0.15(+0.38%) |
Mar 29, 2017 | 38.95 | 39.50 | 38.65 | 39.20 | 518,333 | +0.10(+0.26%) |
Mar 28, 2017 | 38.15 | 39.15 | 37.90 | 39.10 | 675,225 | +0.90(+2.36%) |
Mar 27, 2017 | 37.10 | 38.40 | 36.45 | 38.20 | 1,011,414 | +0.15(+0.39%) |
Mar 24, 2017 | 38.60 | 38.90 | 37.60 | 38.05 | 502,245 | -0.40(-1.04%) |
Mar 23, 2017 | 38.15 | 38.70 | 37.75 | 38.45 | 530,917 | +0.20(+0.52%) |
Mar 22, 2017 | 37.65 | 38.27 | 37.05 | 38.25 | 700,198 | +0.60(+1.59%) |
Mar 21, 2017 | 39.00 | 39.00 | 37.20 | 37.65 | 855,834 | -1.20(-3.09%) |
Mar 20, 2017 | 39.30 | 39.35 | 38.35 | 38.85 | 407,994 | -0.50(-1.27%) |
Mar 17, 2017 | 39.20 | 39.50 | 38.65 | 39.35 | 720,268 | +0.25(+0.64%) |
Mar 16, 2017 | 40.00 | 40.50 | 38.90 | 39.10 | 532,793 | -0.70(-1.76%) |
Mar 15, 2017 | 39.35 | 39.90 | 38.95 | 39.80 | 835,188 | +0.70(+1.79%) |
Mar 14, 2017 | 38.90 | 39.30 | 37.80 | 39.10 | 660,081 | -0.20(-0.51%) |
Mar 13, 2017 | 39.95 | 39.10 | 39.30 | 617,067 | -0.50(-1.26%) | |
Mar 10, 2017 | 39.15 | 39.80 | 38.50 | 39.80 | 942,312 | +1.10(+2.84%) |
Mar 09, 2017 | 39.50 | 39.55 | 38.20 | 38.70 | 549,371 | -0.80(-2.03%) |
Mar 08, 2017 | 40.75 | 40.75 | 39.45 | 39.50 | 484,489 | -0.95(-2.35%) |
Mar 07, 2017 | 40.35 | 40.90 | 40.10 | 40.45 | 972,940 | +0.10(+0.25%) |
Mar 06, 2017 | 40.55 | 40.55 | 39.65 | 40.35 | 1,307,800 | -0.45(-1.10%) |
Mar 03, 2017 | 39.85 | 40.99 | 39.80 | 40.80 | 797,527 | +1.00(+2.51%) |
Mar 02, 2017 | 40.95 | 41.05 | 39.75 | 39.80 | 882,778 | -0.70(-1.73%) |