Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.89 | 36.09 | 33.78 | 35.45 | 311,109 | -1.38(-3.74%) |
May 30, 2017 | 36.68 | 36.83 | 35.99 | 36.83 | 128,005 | +0.05(+0.13%) |
May 26, 2017 | 36.63 | 36.87 | 36.33 | 36.78 | 57,182 | +0.05(+0.13%) |
May 25, 2017 | 37.07 | 37.42 | 36.38 | 36.73 | 94,644 | -0.34(-0.93%) |
May 24, 2017 | 37.12 | 37.51 | 36.73 | 37.07 | 136,275 | -0.05(-0.13%) |
May 23, 2017 | 36.87 | 37.12 | 36.48 | 37.12 | 78,718 | +0.44(+1.21%) |
May 22, 2017 | 37.32 | 37.32 | 36.19 | 36.68 | 96,113 | -0.25(-0.67%) |
May 19, 2017 | 36.53 | 37.37 | 36.53 | 36.92 | 91,682 | +0.54(+1.49%) |
May 18, 2017 | 37.17 | 37.17 | 36.09 | 36.38 | 134,742 | -0.98(-2.63%) |
May 17, 2017 | 38.60 | 38.05 | 37.22 | 37.37 | 188,641 | -1.23(-3.18%) |
May 16, 2017 | 38.45 | 38.64 | 38.01 | 38.60 | 127,657 | +0.25(+0.64%) |
May 15, 2017 | 37.46 | 38.55 | 37.46 | 38.35 | 133,566 | +1.23(+3.31%) |
May 12, 2017 | 37.12 | 37.51 | 37.03 | 37.12 | 108,894 | -0.20(-0.53%) |
May 11, 2017 | 37.91 | 38.25 | 37.12 | 37.32 | 100,963 | -0.93(-2.44%) |
May 10, 2017 | 37.51 | 38.30 | 37.51 | 38.25 | 163,774 | +0.79(+2.10%) |
May 09, 2017 | 38.20 | 38.60 | 37.24 | 37.46 | 182,360 | -0.79(-2.06%) |
May 08, 2017 | 41.40 | 41.55 | 37.46 | 38.25 | 366,360 | -3.79(-9.01%) |
May 05, 2017 | 44.05 | 44.05 | 40.46 | 42.04 | 253,004 | +2.06(+5.17%) |
May 04, 2017 | 40.12 | 40.41 | 39.19 | 39.97 | 129,057 | -0.05(-0.12%) |
May 03, 2017 | 40.46 | 40.61 | 39.87 | 40.02 | 89,001 | -0.79(-1.93%) |
May 02, 2017 | 41.45 | 41.84 | 40.71 | 40.81 | 110,212 | -0.64(-1.54%) |
May 01, 2017 | 41.84 | 42.18 | 41.40 | 41.45 | 125,085 | -0.29(-0.71%) |
Apr 28, 2017 | 42.92 | 42.97 | 41.55 | 41.74 | 130,479 | -1.03(-2.41%) |
Apr 27, 2017 | 42.58 | 42.97 | 42.23 | 42.77 | 72,206 | +0.10(+0.23%) |
Apr 26, 2017 | 41.89 | 42.97 | 41.89 | 42.68 | 130,377 | +0.54(+1.28%) |
Apr 25, 2017 | 42.14 | 42.36 | 41.94 | 42.14 | 95,735 | +0.49(+1.18%) |
Apr 24, 2017 | 41.40 | 41.94 | 41.25 | 41.64 | 95,700 | +1.08(+2.67%) |
Apr 21, 2017 | 40.27 | 40.81 | 39.87 | 40.56 | 103,206 | +0.15(+0.36%) |
Apr 20, 2017 | 39.58 | 40.56 | 39.58 | 40.41 | 93,891 | +0.98(+2.49%) |
Apr 19, 2017 | 39.78 | 40.02 | 39.33 | 39.43 | 74,127 | -0.15(-0.37%) |
Apr 18, 2017 | 38.69 | 39.73 | 38.69 | 39.58 | 171,089 | +0.25(+0.62%) |
Apr 17, 2017 | 39.73 | 39.92 | 38.79 | 39.33 | 166,508 | -0.39(-0.99%) |
Apr 13, 2017 | 40.27 | 40.76 | 39.58 | 39.73 | 96,368 | -0.64(-1.58%) |
Apr 12, 2017 | 42.33 | 42.33 | 40.32 | 40.37 | 90,068 | -2.06(-4.87%) |
Apr 11, 2017 | 41.74 | 42.58 | 41.50 | 42.43 | 73,684 | +0.54(+1.29%) |
Apr 10, 2017 | 41.45 | 42.14 | 41.05 | 41.89 | 83,436 | +0.39(+0.95%) |
Apr 07, 2017 | 42.48 | 42.68 | 41.30 | 41.50 | 280,379 | -1.08(-2.54%) |
Apr 06, 2017 | 41.74 | 42.58 | 41.35 | 42.58 | 122,904 | +0.98(+2.36%) |
Apr 05, 2017 | 42.23 | 42.88 | 41.45 | 41.59 | 125,270 | -0.20(-0.47%) |
Apr 04, 2017 | 40.66 | 41.79 | 40.66 | 41.79 | 121,697 | +0.98(+2.41%) |
Apr 03, 2017 | 41.69 | 41.89 | 40.32 | 40.81 | 83,298 | -0.84(-2.01%) |
Mar 31, 2017 | 41.50 | 41.99 | 41.25 | 41.64 | 115,961 | +0.15(+0.36%) |
Mar 30, 2017 | 41.15 | 41.79 | 41.15 | 41.50 | 73,780 | +0.39(+0.96%) |
Mar 29, 2017 | 41.59 | 41.69 | 40.81 | 41.10 | 85,072 | -0.59(-1.42%) |
Mar 28, 2017 | 40.76 | 41.79 | 40.61 | 41.69 | 112,718 | +0.69(+1.68%) |
Mar 27, 2017 | 40.22 | 41.15 | 39.63 | 41.00 | 95,234 | +0.39(+0.97%) |
Mar 24, 2017 | 41.05 | 41.40 | 40.17 | 40.61 | 72,210 | -0.30(-0.72%) |
Mar 23, 2017 | 40.22 | 41.05 | 40.12 | 40.91 | 123,461 | +0.64(+1.59%) |
Mar 22, 2017 | 40.96 | 41.64 | 39.97 | 40.27 | 153,975 | -0.69(-1.68%) |
Mar 21, 2017 | 42.18 | 42.18 | 40.91 | 40.96 | 158,912 | -1.03(-2.46%) |
Mar 20, 2017 | 41.64 | 42.18 | 41.55 | 41.99 | 104,157 | +0.44(+1.07%) |
Mar 17, 2017 | 41.05 | 41.77 | 40.66 | 41.55 | 234,073 | +0.69(+1.68%) |
Mar 16, 2017 | 41.25 | 41.35 | 40.71 | 40.86 | 79,154 | -0.25(-0.60%) |
Mar 15, 2017 | 40.51 | 41.25 | 40.17 | 41.10 | 82,107 | +0.88(+2.20%) |
Mar 14, 2017 | 40.81 | 40.85 | 40.12 | 40.22 | 63,007 | -1.03(-2.50%) |
Mar 13, 2017 | 41.68 | 41.05 | 41.25 | 58,028 | +0.20(+0.48%) | |
Mar 10, 2017 | 40.76 | 41.25 | 40.32 | 41.05 | 142,562 | +0.74(+1.83%) |
Mar 09, 2017 | 40.76 | 41.30 | 40.32 | 40.32 | 73,150 | -0.59(-1.44%) |
Mar 08, 2017 | 42.23 | 42.43 | 40.91 | 40.91 | 80,773 | -1.18(-2.80%) |
Mar 07, 2017 | 42.43 | 42.53 | 41.96 | 42.09 | 101,609 | -0.54(-1.27%) |
Mar 06, 2017 | 42.87 | 43.17 | 42.48 | 42.63 | 83,267 | -0.74(-1.70%) |
Mar 03, 2017 | 43.95 | 44.30 | 43.27 | 43.36 | 100,530 | -0.59(-1.34%) |
Mar 02, 2017 | 45.04 | 45.04 | 43.61 | 43.95 | 151,298 | -0.98(-2.19%) |