Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.31 | 33.68 | 32.71 | 33.68 | 6,132,916 | +0.01(+0.02%) |
May 30, 2017 | 34.62 | 34.69 | 33.67 | 33.67 | 4,526,252 | -1.04(-3.00%) |
May 26, 2017 | 34.96 | 35.09 | 34.28 | 34.72 | 13,582,073 | -0.83(-2.33%) |
May 25, 2017 | 36.26 | 36.81 | 34.97 | 35.54 | 2,706,377 | -0.81(-2.24%) |
May 24, 2017 | 36.80 | 37.14 | 36.17 | 36.36 | 1,771,897 | -0.50(-1.35%) |
May 23, 2017 | 37.59 | 37.59 | 36.84 | 36.86 | 2,225,342 | -0.39(-1.04%) |
May 22, 2017 | 37.63 | 37.71 | 36.88 | 37.25 | 1,382,905 | -0.10(-0.26%) |
May 19, 2017 | 36.43 | 37.71 | 36.43 | 37.34 | 2,633,555 | +1.01(+2.79%) |
May 18, 2017 | 36.06 | 36.47 | 35.68 | 36.33 | 1,768,058 | -0.01(-0.02%) |
May 17, 2017 | 37.28 | 37.28 | 36.32 | 36.34 | 1,417,451 | -0.90(-2.42%) |
May 16, 2017 | 37.56 | 37.81 | 37.19 | 37.24 | 1,816,928 | -0.31(-0.82%) |
May 15, 2017 | 37.96 | 38.23 | 37.38 | 37.55 | 1,832,894 | +0.28(+0.75%) |
May 12, 2017 | 37.48 | 37.66 | 37.18 | 37.27 | 1,424,041 | -0.05(-0.14%) |
May 11, 2017 | 37.81 | 37.81 | 37.22 | 37.32 | 2,188,386 | +0.01(+0.04%) |
May 10, 2017 | 36.42 | 37.60 | 36.26 | 37.30 | 2,742,644 | +1.18(+3.27%) |
May 09, 2017 | 36.86 | 37.05 | 35.68 | 36.12 | 2,396,179 | -0.81(-2.20%) |
May 08, 2017 | 36.79 | 37.25 | 36.47 | 36.94 | 2,579,530 | +0.00(+0.00%) |
May 05, 2017 | 35.79 | 37.33 | 35.79 | 36.94 | 5,472,569 | +1.07(+2.98%) |
May 04, 2017 | 39.72 | 40.12 | 35.85 | 35.87 | 8,142,007 | -4.47(-11.07%) |
May 03, 2017 | 40.71 | 41.12 | 40.10 | 40.33 | 1,894,889 | -0.54(-1.33%) |
May 02, 2017 | 41.43 | 41.65 | 40.66 | 40.88 | 2,433,499 | -0.09(-0.21%) |
May 01, 2017 | 40.52 | 40.98 | 40.52 | 40.96 | 1,443,439 | +0.54(+1.32%) |
Apr 28, 2017 | 40.62 | 41.00 | 40.23 | 40.43 | 2,518,085 | -0.08(-0.20%) |
Apr 27, 2017 | 40.88 | 41.40 | 40.08 | 40.51 | 2,337,379 | -0.64(-1.56%) |
Apr 26, 2017 | 40.95 | 41.68 | 40.72 | 41.15 | 2,098,843 | +0.04(+0.11%) |
Apr 25, 2017 | 40.41 | 41.21 | 40.39 | 41.11 | 2,744,351 | +0.59(+1.46%) |
Apr 24, 2017 | 40.34 | 40.74 | 39.54 | 40.52 | 2,355,905 | +0.53(+1.32%) |
Apr 21, 2017 | 40.54 | 40.54 | 39.84 | 39.99 | 2,256,529 | -0.55(-1.35%) |
Apr 20, 2017 | 40.35 | 40.84 | 40.10 | 40.54 | 2,363,932 | +0.32(+0.79%) |
Apr 19, 2017 | 41.50 | 41.66 | 39.97 | 40.22 | 2,971,570 | -1.28(-3.08%) |
Apr 18, 2017 | 41.61 | 41.70 | 41.18 | 41.50 | 2,309,397 | -0.25(-0.60%) |
Apr 17, 2017 | 42.25 | 42.25 | 41.50 | 41.75 | 1,723,158 | -0.41(-0.98%) |
Apr 13, 2017 | 42.49 | 42.54 | 41.63 | 42.16 | 1,871,892 | -0.32(-0.75%) |
Apr 12, 2017 | 43.01 | 43.01 | 42.30 | 42.48 | 1,535,022 | -0.35(-0.81%) |
Apr 11, 2017 | 43.13 | 43.14 | 42.61 | 42.82 | 1,951,141 | -0.26(-0.60%) |
Apr 10, 2017 | 43.00 | 43.33 | 42.79 | 43.08 | 1,366,794 | +0.27(+0.62%) |
Apr 07, 2017 | 43.00 | 43.19 | 42.58 | 42.82 | 2,299,216 | +0.02(+0.05%) |
Apr 06, 2017 | 42.48 | 43.22 | 42.17 | 42.80 | 1,957,681 | +0.71(+1.70%) |
Apr 05, 2017 | 43.37 | 43.73 | 42.05 | 42.08 | 2,201,901 | -0.83(-1.93%) |
Apr 04, 2017 | 43.16 | 43.16 | 42.28 | 42.91 | 1,882,827 | -0.01(-0.02%) |
Apr 03, 2017 | 43.08 | 43.44 | 42.18 | 42.92 | 3,064,933 | -0.30(-0.68%) |
Mar 31, 2017 | 42.20 | 43.29 | 42.18 | 43.21 | 2,916,420 | +0.61(+1.42%) |
Mar 30, 2017 | 42.82 | 42.90 | 42.07 | 42.61 | 2,048,504 | +0.04(+0.08%) |
Mar 29, 2017 | 41.27 | 42.77 | 41.27 | 42.57 | 2,766,552 | +1.22(+2.95%) |
Mar 28, 2017 | 41.19 | 41.62 | 40.81 | 41.35 | 2,334,608 | +0.34(+0.83%) |
Mar 27, 2017 | 40.35 | 41.10 | 39.90 | 41.01 | 2,687,248 | +0.12(+0.28%) |
Mar 24, 2017 | 40.97 | 41.29 | 40.75 | 40.90 | 2,354,257 | -0.04(-0.09%) |
Mar 23, 2017 | 40.60 | 41.09 | 40.36 | 40.93 | 1,641,908 | +0.38(+0.94%) |
Mar 22, 2017 | 40.38 | 40.87 | 40.18 | 40.55 | 2,325,834 | -0.06(-0.16%) |
Mar 21, 2017 | 41.33 | 41.71 | 40.33 | 40.62 | 3,231,318 | -0.45(-1.09%) |
Mar 20, 2017 | 40.36 | 41.18 | 40.10 | 41.06 | 1,909,154 | +0.32(+0.80%) |
Mar 17, 2017 | 40.98 | 41.30 | 40.51 | 40.74 | 6,222,270 | -0.25(-0.62%) |
Mar 16, 2017 | 41.29 | 41.29 | 40.27 | 40.99 | 2,135,282 | -0.03(-0.07%) |
Mar 15, 2017 | 40.31 | 41.12 | 39.61 | 41.02 | 3,129,410 | +1.37(+3.46%) |
Mar 14, 2017 | 40.07 | 40.21 | 38.91 | 39.65 | 2,491,430 | -1.13(-2.76%) |
Mar 13, 2017 | 40.51 | 41.29 | 40.51 | 40.78 | 2,150,076 | +0.58(+1.44%) |
Mar 10, 2017 | 40.26 | 40.41 | 39.81 | 40.20 | 2,597,628 | +0.14(+0.36%) |
Mar 09, 2017 | 40.40 | 40.71 | 38.77 | 40.05 | 5,121,202 | -0.93(-2.27%) |
Mar 08, 2017 | 42.42 | 42.61 | 40.88 | 40.98 | 2,618,075 | -1.63(-3.83%) |
Mar 07, 2017 | 42.48 | 42.74 | 42.07 | 42.61 | 3,482,028 | +0.54(+1.29%) |
Mar 06, 2017 | 42.05 | 42.16 | 41.55 | 42.07 | 2,360,119 | +0.17(+0.40%) |
Mar 03, 2017 | 41.35 | 42.02 | 41.11 | 41.91 | 1,742,831 | +0.73(+1.77%) |
Mar 02, 2017 | 41.07 | 41.50 | 40.98 | 41.18 | 2,709,681 | -0.14(-0.33%) |