Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 36.27 | 36.61 | 35.30 | 36.20 | 988,393 | -0.04(-0.11%) |
May 30, 2017 | 36.65 | 36.65 | 35.91 | 36.24 | 590,968 | -0.54(-1.48%) |
May 26, 2017 | 36.97 | 37.03 | 36.62 | 36.79 | 434,408 | -0.23(-0.63%) |
May 25, 2017 | 37.22 | 37.45 | 36.77 | 37.02 | 626,848 | -0.07(-0.19%) |
May 24, 2017 | 37.25 | 37.45 | 36.67 | 37.09 | 516,807 | -0.18(-0.48%) |
May 23, 2017 | 36.76 | 37.56 | 36.39 | 37.27 | 532,337 | +0.60(+1.63%) |
May 22, 2017 | 36.71 | 36.79 | 36.31 | 36.67 | 765,103 | +0.13(+0.36%) |
May 19, 2017 | 36.34 | 37.09 | 36.34 | 36.54 | 757,124 | +0.05(+0.15%) |
May 18, 2017 | 36.27 | 36.71 | 36.01 | 36.48 | 945,926 | +0.38(+1.05%) |
May 17, 2017 | 37.31 | 37.59 | 35.65 | 36.10 | 1,150,275 | -1.87(-4.93%) |
May 16, 2017 | 38.04 | 38.37 | 37.58 | 37.98 | 851,340 | -0.15(-0.40%) |
May 15, 2017 | 37.70 | 38.47 | 37.70 | 38.13 | 719,712 | +0.49(+1.31%) |
May 12, 2017 | 37.65 | 37.73 | 37.07 | 37.64 | 601,434 | -0.20(-0.53%) |
May 11, 2017 | 38.36 | 38.41 | 37.46 | 37.84 | 810,156 | -0.61(-1.60%) |
May 10, 2017 | 38.48 | 38.94 | 38.37 | 38.45 | 1,150,630 | -0.25(-0.63%) |
May 09, 2017 | 39.20 | 39.36 | 38.44 | 38.70 | 884,026 | -0.34(-0.87%) |
May 08, 2017 | 38.66 | 39.18 | 38.47 | 39.03 | 888,636 | +0.42(+1.09%) |
May 05, 2017 | 38.77 | 39.12 | 38.21 | 38.61 | 1,034,076 | +0.07(+0.18%) |
May 04, 2017 | 38.93 | 39.22 | 38.44 | 38.54 | 767,828 | +0.05(+0.14%) |
May 03, 2017 | 37.70 | 38.57 | 37.38 | 38.49 | 846,152 | +0.58(+1.54%) |
May 02, 2017 | 38.45 | 38.64 | 37.69 | 37.91 | 972,540 | -0.51(-1.32%) |
May 01, 2017 | 38.21 | 38.70 | 37.71 | 38.41 | 1,073,979 | +0.51(+1.34%) |
Apr 28, 2017 | 38.82 | 39.03 | 37.88 | 37.91 | 1,133,575 | -0.84(-2.18%) |
Apr 27, 2017 | 39.33 | 39.33 | 38.46 | 38.75 | 1,083,266 | -0.35(-0.90%) |
Apr 26, 2017 | 38.84 | 39.61 | 38.46 | 39.10 | 1,001,344 | +0.22(+0.57%) |
Apr 25, 2017 | 39.40 | 38.84 | 38.88 | 1,611,474 | +0.25(+0.64%) | |
Apr 24, 2017 | 38.27 | 38.91 | 38.09 | 38.64 | 1,806,119 | +1.44(+3.88%) |
Apr 21, 2017 | 37.27 | 37.78 | 37.08 | 37.19 | 1,241,791 | -0.08(-0.21%) |
Apr 20, 2017 | 36.86 | 37.33 | 36.71 | 37.27 | 2,221,702 | +0.61(+1.65%) |
Apr 19, 2017 | 36.64 | 36.84 | 36.40 | 36.66 | 1,452,686 | +0.46(+1.27%) |
Apr 18, 2017 | 36.33 | 36.79 | 35.60 | 36.20 | 2,624,107 | -0.61(-1.65%) |
Apr 17, 2017 | 37.22 | 37.54 | 36.03 | 36.81 | 3,670,932 | -1.63(-4.23%) |
Apr 13, 2017 | 39.53 | 39.99 | 38.44 | 38.44 | 1,007,112 | -1.20(-3.04%) |
Apr 12, 2017 | 40.52 | 40.62 | 39.57 | 39.64 | 822,571 | -0.78(-1.94%) |
Apr 11, 2017 | 40.02 | 40.43 | 39.81 | 40.42 | 1,162,115 | +0.18(+0.44%) |
Apr 10, 2017 | 40.48 | 40.88 | 39.99 | 40.25 | 776,899 | -0.25(-0.61%) |
Apr 07, 2017 | 40.34 | 40.76 | 40.03 | 40.49 | 1,318,964 | -0.09(-0.23%) |
Apr 06, 2017 | 40.18 | 40.60 | 39.50 | 40.59 | 2,379,553 | +0.89(+2.24%) |
Apr 05, 2017 | 41.06 | 41.23 | 39.60 | 39.69 | 805,267 | -0.89(-2.19%) |
Apr 04, 2017 | 40.16 | 40.74 | 40.16 | 40.59 | 825,196 | +0.10(+0.25%) |
Apr 03, 2017 | 40.92 | 41.11 | 40.02 | 40.49 | 1,042,342 | -0.39(-0.96%) |
Mar 31, 2017 | 41.52 | 41.77 | 40.11 | 40.88 | 658,552 | -0.51(-1.24%) |
Mar 30, 2017 | 39.59 | 41.48 | 39.56 | 41.39 | 1,193,243 | +1.74(+4.39%) |
Mar 29, 2017 | 39.69 | 39.99 | 39.27 | 39.65 | 648,780 | -0.01(-0.02%) |
Mar 28, 2017 | 38.73 | 39.94 | 38.69 | 39.66 | 1,063,171 | +0.62(+1.59%) |
Mar 27, 2017 | 38.30 | 39.15 | 37.77 | 39.03 | 1,031,183 | -0.36(-0.92%) |
Mar 24, 2017 | 39.49 | 39.69 | 39.03 | 39.40 | 1,224,706 | +0.18(+0.47%) |
Mar 23, 2017 | 39.00 | 39.87 | 38.69 | 39.21 | 1,114,175 | +0.23(+0.59%) |
Mar 22, 2017 | 38.69 | 39.44 | 37.99 | 38.98 | 1,089,857 | -0.02(-0.04%) |
Mar 21, 2017 | 42.33 | 42.33 | 38.87 | 39.00 | 1,732,881 | -3.06(-7.28%) |
Mar 20, 2017 | 42.73 | 42.73 | 42.02 | 42.06 | 638,776 | -0.78(-1.81%) |
Mar 17, 2017 | 42.74 | 42.91 | 41.97 | 42.83 | 4,386,173 | +0.15(+0.36%) |
Mar 16, 2017 | 42.80 | 43.81 | 42.16 | 42.68 | 876,865 | +0.61(+1.46%) |
Mar 15, 2017 | 42.73 | 43.00 | 42.01 | 42.07 | 849,579 | -0.45(-1.06%) |
Mar 14, 2017 | 42.32 | 42.55 | 41.64 | 42.52 | 828,366 | -0.04(-0.09%) |
Mar 13, 2017 | 42.45 | 43.00 | 42.15 | 42.56 | 782,791 | +0.06(+0.14%) |
Mar 10, 2017 | 42.64 | 42.90 | 41.91 | 42.50 | 875,868 | -0.19(-0.45%) |
Mar 09, 2017 | 42.67 | 43.11 | 42.40 | 42.69 | 1,050,329 | +0.08(+0.18%) |
Mar 08, 2017 | 43.47 | 43.62 | 42.55 | 42.61 | 817,370 | -0.45(-1.05%) |
Mar 07, 2017 | 43.20 | 43.46 | 42.81 | 43.06 | 577,997 | -0.17(-0.39%) |
Mar 06, 2017 | 43.27 | 43.47 | 42.81 | 43.23 | 668,551 | -0.33(-0.76%) |
Mar 03, 2017 | 43.21 | 43.77 | 42.99 | 43.56 | 1,148,846 | +0.43(+1.00%) |
Mar 02, 2017 | 44.05 | 44.15 | 43.10 | 43.13 | 1,367,037 | -0.73(-1.66%) |