Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 37.52 | 38.07 | 36.66 | 37.23 | 7,322,979 | -0.07(-0.19%) |
May 30, 2017 | 37.77 | 38.00 | 36.45 | 37.30 | 2,129,453 | -0.50(-1.32%) |
May 26, 2017 | 37.46 | 37.95 | 37.32 | 37.80 | 1,101,968 | +0.42(+1.13%) |
May 25, 2017 | 37.60 | 37.92 | 36.91 | 37.38 | 1,879,723 | -0.06(-0.16%) |
May 24, 2017 | 37.03 | 37.62 | 36.37 | 37.44 | 1,879,250 | +0.57(+1.55%) |
May 23, 2017 | 37.32 | 37.47 | 36.10 | 36.87 | 1,531,361 | -0.46(-1.22%) |
May 22, 2017 | 37.77 | 37.93 | 37.09 | 37.32 | 1,796,244 | -0.36(-0.96%) |
May 19, 2017 | 37.02 | 38.12 | 36.80 | 37.68 | 1,850,795 | +0.97(+2.63%) |
May 18, 2017 | 35.44 | 37.45 | 35.24 | 36.72 | 1,926,641 | +0.98(+2.75%) |
May 17, 2017 | 34.58 | 35.86 | 34.28 | 35.73 | 2,689,435 | +0.70(+2.01%) |
May 16, 2017 | 33.76 | 35.40 | 33.66 | 35.03 | 3,252,572 | +1.68(+5.03%) |
May 15, 2017 | 32.84 | 33.69 | 32.77 | 33.35 | 997,980 | +0.78(+2.40%) |
May 12, 2017 | 33.13 | 33.19 | 32.30 | 32.57 | 1,523,009 | -0.61(-1.85%) |
May 11, 2017 | 34.02 | 34.43 | 32.85 | 33.19 | 1,924,124 | -1.06(-3.10%) |
May 10, 2017 | 32.47 | 34.26 | 31.41 | 34.25 | 4,924,296 | +1.75(+5.38%) |
May 09, 2017 | 32.06 | 32.94 | 31.86 | 32.50 | 2,130,980 | +0.67(+2.10%) |
May 08, 2017 | 31.16 | 32.32 | 31.10 | 31.83 | 1,830,851 | +0.97(+3.16%) |
May 05, 2017 | 30.65 | 31.01 | 30.31 | 30.86 | 684,077 | +0.19(+0.63%) |
May 04, 2017 | 29.87 | 30.88 | 29.81 | 30.67 | 846,557 | +0.64(+2.14%) |
May 03, 2017 | 29.79 | 30.05 | 29.33 | 30.02 | 665,692 | -0.03(-0.09%) |
May 02, 2017 | 30.45 | 30.54 | 29.70 | 30.05 | 915,968 | -0.27(-0.90%) |
May 01, 2017 | 30.63 | 30.83 | 30.31 | 30.32 | 619,307 | -0.07(-0.23%) |
Apr 28, 2017 | 30.42 | 30.59 | 30.05 | 30.39 | 649,624 | -0.19(-0.63%) |
Apr 27, 2017 | 30.37 | 30.76 | 30.02 | 30.59 | 700,342 | +0.36(+1.19%) |
Apr 26, 2017 | 29.93 | 30.47 | 29.83 | 30.23 | 1,747,922 | +0.42(+1.41%) |
Apr 25, 2017 | 28.85 | 30.30 | 28.54 | 29.80 | 1,140,121 | +1.26(+4.40%) |
Apr 24, 2017 | 28.25 | 28.88 | 27.77 | 28.55 | 1,075,991 | +0.09(+0.31%) |
Apr 21, 2017 | 28.21 | 28.64 | 27.99 | 28.46 | 651,355 | +0.31(+1.09%) |
Apr 20, 2017 | 27.23 | 28.84 | 27.20 | 28.15 | 1,537,934 | +1.08(+3.99%) |
Apr 19, 2017 | 26.53 | 27.27 | 26.47 | 27.07 | 936,844 | +0.57(+2.15%) |
Apr 18, 2017 | 25.32 | 26.57 | 25.15 | 26.50 | 1,303,216 | +0.92(+3.61%) |
Apr 17, 2017 | 25.42 | 26.24 | 25.42 | 25.58 | 404,549 | +0.19(+0.76%) |
Apr 13, 2017 | 25.83 | 25.90 | 25.30 | 25.39 | 1,383,903 | -0.50(-1.93%) |
Apr 12, 2017 | 26.99 | 27.09 | 25.85 | 25.89 | 849,661 | -1.05(-3.91%) |
Apr 11, 2017 | 27.12 | 27.74 | 26.35 | 26.94 | 793,247 | -0.24(-0.87%) |
Apr 10, 2017 | 25.91 | 27.43 | 25.85 | 27.18 | 1,110,632 | +1.22(+4.70%) |
Apr 07, 2017 | 26.84 | 26.84 | 25.65 | 25.96 | 1,546,183 | -0.86(-3.21%) |
Apr 06, 2017 | 27.55 | 27.76 | 26.78 | 26.82 | 726,080 | -0.62(-2.27%) |
Apr 05, 2017 | 27.98 | 28.34 | 27.43 | 27.44 | 394,385 | -0.55(-1.98%) |
Apr 04, 2017 | 28.37 | 28.60 | 27.85 | 28.00 | 399,352 | -0.47(-1.67%) |
Apr 03, 2017 | 27.85 | 28.65 | 27.80 | 28.47 | 628,515 | +0.56(+2.01%) |
Mar 31, 2017 | 28.01 | 28.06 | 27.54 | 27.91 | 314,840 | -0.15(-0.53%) |
Mar 30, 2017 | 28.71 | 28.77 | 27.75 | 28.06 | 274,377 | -0.69(-2.38%) |
Mar 29, 2017 | 28.53 | 28.87 | 28.42 | 28.74 | 360,666 | +0.11(+0.40%) |
Mar 28, 2017 | 28.57 | 28.94 | 28.28 | 28.63 | 332,693 | +0.12(+0.43%) |
Mar 27, 2017 | 27.68 | 28.55 | 27.47 | 28.50 | 622,245 | +0.48(+1.72%) |
Mar 24, 2017 | 28.20 | 28.42 | 27.93 | 28.02 | 476,856 | -0.18(-0.65%) |
Mar 23, 2017 | 28.14 | 28.48 | 27.95 | 28.21 | 597,560 | +0.09(+0.31%) |
Mar 22, 2017 | 27.90 | 28.83 | 27.50 | 28.12 | 748,240 | -0.23(-0.81%) |
Mar 21, 2017 | 29.97 | 29.97 | 28.15 | 28.35 | 1,341,565 | -1.47(-4.92%) |
Mar 20, 2017 | 29.31 | 29.87 | 29.00 | 29.81 | 581,032 | +0.60(+2.04%) |
Mar 17, 2017 | 30.27 | 30.42 | 28.55 | 29.22 | 1,603,257 | -1.35(-4.43%) |
Mar 16, 2017 | 30.88 | 30.95 | 30.09 | 30.57 | 340,860 | -0.13(-0.43%) |
Mar 15, 2017 | 30.69 | 30.78 | 30.27 | 30.70 | 393,165 | +0.01(+0.03%) |
Mar 14, 2017 | 31.32 | 31.44 | 30.36 | 30.69 | 663,691 | -0.74(-2.35%) |
Mar 13, 2017 | 31.43 | 31.63 | 31.36 | 31.43 | 831,291 | +0.15(+0.48%) |
Mar 10, 2017 | 30.35 | 31.39 | 30.34 | 31.28 | 1,297,445 | +1.32(+4.40%) |
Mar 09, 2017 | 29.46 | 30.04 | 29.03 | 29.96 | 1,063,651 | +0.34(+1.16%) |
Mar 08, 2017 | 28.55 | 29.87 | 28.21 | 29.62 | 1,132,015 | +1.08(+3.79%) |
Mar 07, 2017 | 28.59 | 28.99 | 28.44 | 28.54 | 788,032 | -0.28(-0.98%) |
Mar 06, 2017 | 29.06 | 29.16 | 28.22 | 28.82 | 1,262,580 | -0.40(-1.38%) |
Mar 03, 2017 | 29.17 | 29.80 | 28.92 | 29.23 | 1,391,314 | -0.11(-0.36%) |
Mar 02, 2017 | 29.09 | 29.56 | 27.89 | 29.33 | 2,925,995 | -1.36(-4.44%) |