Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 41.03 | 41.44 | 41.00 | 41.26 | 234,049 | +1.19(+2.98%) |
May 30, 2017 | 40.09 | 40.23 | 39.96 | 40.07 | 146,108 | -0.24(-0.60%) |
May 26, 2017 | 40.37 | 40.40 | 40.25 | 40.31 | 181,114 | +0.22(+0.54%) |
May 25, 2017 | 39.87 | 40.15 | 39.86 | 40.09 | 105,655 | +0.48(+1.22%) |
May 24, 2017 | 39.47 | 39.63 | 39.43 | 39.61 | 110,655 | +0.00(+0.00%) |
May 23, 2017 | 39.91 | 39.97 | 39.57 | 39.61 | 80,042 | -0.21(-0.52%) |
May 22, 2017 | 39.77 | 39.95 | 39.75 | 39.81 | 112,133 | +0.30(+0.77%) |
May 19, 2017 | 39.50 | 39.62 | 39.44 | 39.51 | 142,521 | +0.08(+0.20%) |
May 18, 2017 | 39.50 | 39.60 | 39.42 | 39.43 | 230,120 | +0.32(+0.82%) |
May 17, 2017 | 39.38 | 39.48 | 39.08 | 39.11 | 249,534 | -0.86(-2.14%) |
May 16, 2017 | 40.36 | 40.36 | 39.95 | 39.97 | 266,580 | -0.09(-0.22%) |
May 15, 2017 | 40.09 | 40.19 | 40.03 | 40.06 | 151,434 | -0.24(-0.60%) |
May 12, 2017 | 40.08 | 40.37 | 40.03 | 40.30 | 169,997 | +0.32(+0.80%) |
May 11, 2017 | 39.84 | 40.03 | 39.67 | 39.98 | 148,417 | +0.16(+0.39%) |
May 10, 2017 | 40.04 | 40.05 | 39.64 | 39.82 | 213,211 | -0.07(-0.17%) |
May 09, 2017 | 39.88 | 40.05 | 39.81 | 39.89 | 133,914 | +0.28(+0.71%) |
May 08, 2017 | 39.63 | 39.71 | 39.58 | 39.61 | 299,548 | -0.41(-1.03%) |
May 05, 2017 | 39.58 | 40.03 | 39.47 | 40.02 | 235,210 | +0.47(+1.19%) |
May 04, 2017 | 39.17 | 39.57 | 39.17 | 39.55 | 359,425 | +0.55(+1.40%) |
May 03, 2017 | 38.83 | 39.04 | 38.63 | 39.00 | 499,645 | -0.03(-0.07%) |
May 02, 2017 | 38.69 | 39.09 | 38.60 | 39.03 | 241,051 | +0.99(+2.61%) |
May 01, 2017 | 37.93 | 38.09 | 37.89 | 38.04 | 101,721 | +0.05(+0.14%) |
Apr 28, 2017 | 38.24 | 38.27 | 37.88 | 37.99 | 154,228 | -0.16(-0.43%) |
Apr 27, 2017 | 38.18 | 38.28 | 38.09 | 38.15 | 159,405 | +0.04(+0.11%) |
Apr 26, 2017 | 37.98 | 38.23 | 37.94 | 38.11 | 147,818 | +0.06(+0.16%) |
Apr 25, 2017 | 37.89 | 38.07 | 37.83 | 38.05 | 332,524 | +0.45(+1.21%) |
Apr 24, 2017 | 37.62 | 37.77 | 37.55 | 37.59 | 270,627 | +1.08(+2.95%) |
Apr 21, 2017 | 36.45 | 36.59 | 36.40 | 36.52 | 204,738 | -0.10(-0.28%) |
Apr 20, 2017 | 36.65 | 36.73 | 36.56 | 36.62 | 93,558 | +0.08(+0.21%) |
Apr 19, 2017 | 36.70 | 36.74 | 36.54 | 36.54 | 145,724 | -0.12(-0.33%) |
Apr 18, 2017 | 36.52 | 36.68 | 36.47 | 36.66 | 178,818 | +0.29(+0.80%) |
Apr 17, 2017 | 36.30 | 36.41 | 36.29 | 36.37 | 105,233 | +0.17(+0.47%) |
Apr 13, 2017 | 36.51 | 36.51 | 36.19 | 36.20 | 172,009 | +0.11(+0.31%) |
Apr 12, 2017 | 35.81 | 36.12 | 35.77 | 36.09 | 244,191 | +0.41(+1.15%) |
Apr 11, 2017 | 35.72 | 35.82 | 35.52 | 35.68 | 256,031 | +0.03(+0.10%) |
Apr 10, 2017 | 35.59 | 35.70 | 35.54 | 35.64 | 119,432 | +0.06(+0.17%) |
Apr 07, 2017 | 35.57 | 35.65 | 35.52 | 35.58 | 133,626 | -0.05(-0.14%) |
Apr 06, 2017 | 35.62 | 35.67 | 35.53 | 35.63 | 183,448 | +0.16(+0.46%) |
Apr 05, 2017 | 35.56 | 35.71 | 35.44 | 35.47 | 353,538 | -0.58(-1.61%) |
Apr 04, 2017 | 36.16 | 36.17 | 35.91 | 36.05 | 114,177 | -0.12(-0.33%) |
Apr 03, 2017 | 36.15 | 36.24 | 36.03 | 36.17 | 105,560 | +0.16(+0.45%) |
Mar 31, 2017 | 36.04 | 36.14 | 35.93 | 36.01 | 238,317 | +0.05(+0.14%) |
Mar 30, 2017 | 35.99 | 36.08 | 35.92 | 35.96 | 79,712 | -0.15(-0.40%) |
Mar 29, 2017 | 36.05 | 36.19 | 36.03 | 36.11 | 128,255 | -0.03(-0.09%) |
Mar 28, 2017 | 35.98 | 36.20 | 35.93 | 36.14 | 134,403 | +0.19(+0.52%) |
Mar 27, 2017 | 35.75 | 35.97 | 35.72 | 35.95 | 115,650 | +0.14(+0.38%) |
Mar 24, 2017 | 35.74 | 35.90 | 35.63 | 35.81 | 87,468 | +0.28(+0.79%) |
Mar 23, 2017 | 35.37 | 35.66 | 35.37 | 35.53 | 111,671 | +0.09(+0.24%) |
Mar 22, 2017 | 35.25 | 35.50 | 35.20 | 35.45 | 125,758 | +0.22(+0.63%) |
Mar 21, 2017 | 35.42 | 35.57 | 35.21 | 35.22 | 239,471 | -1.18(-3.24%) |
Mar 20, 2017 | 36.52 | 36.53 | 36.35 | 36.40 | 123,987 | +0.21(+0.59%) |
Mar 17, 2017 | 36.19 | 36.27 | 36.11 | 36.19 | 143,767 | -0.06(-0.17%) |
Mar 16, 2017 | 36.32 | 36.37 | 36.10 | 36.25 | 114,974 | -0.15(-0.42%) |
Mar 15, 2017 | 36.09 | 36.43 | 36.07 | 36.40 | 136,084 | +0.32(+0.88%) |
Mar 14, 2017 | 36.08 | 36.28 | 36.05 | 36.09 | 132,849 | +0.05(+0.14%) |
Mar 13, 2017 | 35.89 | 36.07 | 35.89 | 36.04 | 112,912 | -0.06(-0.17%) |
Mar 10, 2017 | 35.83 | 36.13 | 35.75 | 36.10 | 196,503 | +0.34(+0.96%) |
Mar 09, 2017 | 35.81 | 35.84 | 35.58 | 35.75 | 247,529 | +0.68(+1.95%) |
Mar 08, 2017 | 35.35 | 35.43 | 35.05 | 35.07 | 236,103 | -0.44(-1.25%) |
Mar 07, 2017 | 35.32 | 35.58 | 35.15 | 35.52 | 211,517 | +0.09(+0.24%) |
Mar 06, 2017 | 35.47 | 35.50 | 35.27 | 35.43 | 156,177 | -0.44(-1.24%) |
Mar 03, 2017 | 35.54 | 35.90 | 35.44 | 35.87 | 93,888 | +0.23(+0.65%) |
Mar 02, 2017 | 35.50 | 35.69 | 35.49 | 35.64 | 121,142 | -0.19(-0.52%) |