Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 36.32 | 36.32 | 35.61 | 36.13 | 147,763 | -0.19(-0.53%) |
May 30, 2017 | 36.08 | 36.55 | 35.61 | 36.32 | 83,792 | +0.04(+0.10%) |
May 26, 2017 | 35.90 | 36.29 | 35.46 | 36.29 | 65,446 | +0.38(+1.07%) |
May 25, 2017 | 36.23 | 36.51 | 35.73 | 35.90 | 54,792 | -0.35(-0.96%) |
May 24, 2017 | 36.85 | 36.85 | 35.93 | 36.25 | 95,483 | -0.43(-1.17%) |
May 23, 2017 | 37.15 | 37.15 | 36.38 | 36.68 | 46,655 | -0.28(-0.77%) |
May 22, 2017 | 36.80 | 37.06 | 36.29 | 36.96 | 73,929 | +0.36(+0.98%) |
May 19, 2017 | 36.78 | 37.27 | 36.42 | 36.61 | 75,576 | -0.18(-0.50%) |
May 18, 2017 | 36.65 | 37.09 | 35.96 | 36.79 | 81,676 | +0.13(+0.35%) |
May 17, 2017 | 36.36 | 36.97 | 35.96 | 36.66 | 104,443 | -0.75(-2.01%) |
May 16, 2017 | 37.13 | 37.63 | 36.40 | 37.41 | 112,897 | +0.24(+0.64%) |
May 15, 2017 | 37.36 | 37.62 | 37.08 | 37.17 | 118,717 | -0.16(-0.42%) |
May 12, 2017 | 37.71 | 37.71 | 37.00 | 37.33 | 70,573 | -0.64(-1.69%) |
May 11, 2017 | 38.77 | 38.77 | 37.89 | 37.97 | 66,002 | -0.98(-2.52%) |
May 10, 2017 | 38.90 | 39.05 | 37.94 | 38.95 | 85,609 | -0.05(-0.14%) |
May 09, 2017 | 41.46 | 41.91 | 38.50 | 39.01 | 212,185 | -2.81(-6.72%) |
May 08, 2017 | 41.08 | 41.91 | 41.08 | 41.82 | 74,750 | +0.74(+1.81%) |
May 05, 2017 | 41.80 | 41.80 | 40.70 | 41.08 | 45,389 | -0.57(-1.36%) |
May 04, 2017 | 41.66 | 41.79 | 41.17 | 41.64 | 31,259 | +0.19(+0.46%) |
May 03, 2017 | 41.83 | 41.83 | 41.14 | 41.45 | 40,165 | -0.70(-1.65%) |
May 02, 2017 | 41.94 | 42.22 | 41.42 | 42.15 | 42,418 | +0.25(+0.59%) |
May 01, 2017 | 41.44 | 42.62 | 41.28 | 41.90 | 52,282 | +0.68(+1.64%) |
Apr 28, 2017 | 42.21 | 42.21 | 41.19 | 41.22 | 60,776 | -1.04(-2.47%) |
Apr 27, 2017 | 42.94 | 43.03 | 42.06 | 42.27 | 40,864 | -0.57(-1.33%) |
Apr 26, 2017 | 42.64 | 43.47 | 42.58 | 42.83 | 63,773 | +0.08(+0.19%) |
Apr 25, 2017 | 42.94 | 43.22 | 42.19 | 42.75 | 52,945 | +0.30(+0.71%) |
Apr 24, 2017 | 42.98 | 43.35 | 42.24 | 42.45 | 77,287 | +0.44(+1.05%) |
Apr 21, 2017 | 41.72 | 42.28 | 41.71 | 42.01 | 95,830 | -0.04(-0.09%) |
Apr 20, 2017 | 40.76 | 42.17 | 40.65 | 42.05 | 120,211 | +1.64(+4.06%) |
Apr 19, 2017 | 40.20 | 40.55 | 39.89 | 40.41 | 61,789 | +0.52(+1.31%) |
Apr 18, 2017 | 39.69 | 40.01 | 39.23 | 39.88 | 56,070 | -0.21(-0.53%) |
Apr 17, 2017 | 39.60 | 40.12 | 39.19 | 40.10 | 53,500 | +0.60(+1.53%) |
Apr 13, 2017 | 39.74 | 39.89 | 39.04 | 39.49 | 74,900 | -0.31(-0.78%) |
Apr 12, 2017 | 40.60 | 40.90 | 39.44 | 39.80 | 60,314 | -0.92(-2.25%) |
Apr 11, 2017 | 40.33 | 40.78 | 39.92 | 40.72 | 34,655 | +0.18(+0.45%) |
Apr 10, 2017 | 40.54 | 40.85 | 39.77 | 40.53 | 78,115 | +0.00(+0.00%) |
Apr 07, 2017 | 39.86 | 40.62 | 39.68 | 40.53 | 89,647 | +0.27(+0.66%) |
Apr 06, 2017 | 39.23 | 40.35 | 38.57 | 40.27 | 71,860 | +1.09(+2.78%) |
Apr 05, 2017 | 40.56 | 40.69 | 39.06 | 39.18 | 88,539 | -0.91(-2.26%) |
Apr 04, 2017 | 39.78 | 40.28 | 39.62 | 40.09 | 86,167 | +0.24(+0.60%) |
Apr 03, 2017 | 40.20 | 40.28 | 39.50 | 39.85 | 78,901 | -0.32(-0.80%) |
Mar 31, 2017 | 40.13 | 40.53 | 39.52 | 40.17 | 114,596 | +0.04(+0.09%) |
Mar 30, 2017 | 39.36 | 40.23 | 39.30 | 40.13 | 87,905 | +0.83(+2.12%) |
Mar 29, 2017 | 38.82 | 39.62 | 38.53 | 39.30 | 83,404 | +0.38(+0.99%) |
Mar 28, 2017 | 38.21 | 39.14 | 38.21 | 38.91 | 50,171 | +0.55(+1.43%) |
Mar 27, 2017 | 37.79 | 38.55 | 37.72 | 38.36 | 49,352 | -0.05(-0.14%) |
Mar 24, 2017 | 38.76 | 39.24 | 38.16 | 38.42 | 53,039 | -0.23(-0.59%) |
Mar 23, 2017 | 38.34 | 39.00 | 38.02 | 38.65 | 55,054 | +0.26(+0.67%) |
Mar 22, 2017 | 37.95 | 38.86 | 37.82 | 38.39 | 95,140 | -0.04(-0.10%) |
Mar 21, 2017 | 40.62 | 40.62 | 38.41 | 38.43 | 80,812 | -1.80(-4.48%) |
Mar 20, 2017 | 40.36 | 40.57 | 39.99 | 40.23 | 92,776 | -0.14(-0.34%) |
Mar 17, 2017 | 40.73 | 41.60 | 39.59 | 40.37 | 358,799 | -0.31(-0.77%) |
Mar 16, 2017 | 39.88 | 40.86 | 39.54 | 40.68 | 101,406 | +1.03(+2.59%) |
Mar 15, 2017 | 39.61 | 39.83 | 39.44 | 39.66 | 123,316 | -0.08(-0.21%) |
Mar 14, 2017 | 39.37 | 39.93 | 39.05 | 39.74 | 52,453 | +0.23(+0.58%) |
Mar 13, 2017 | 39.53 | 39.80 | 39.33 | 39.51 | 72,962 | +0.05(+0.14%) |
Mar 10, 2017 | 39.67 | 39.99 | 39.10 | 39.45 | 69,830 | +0.10(+0.26%) |
Mar 09, 2017 | 39.93 | 40.24 | 39.24 | 39.35 | 73,991 | -0.41(-1.04%) |
Mar 08, 2017 | 40.78 | 41.62 | 39.76 | 39.77 | 143,660 | -0.76(-1.88%) |
Mar 07, 2017 | 41.11 | 41.21 | 40.36 | 40.53 | 71,824 | -0.66(-1.60%) |
Mar 06, 2017 | 41.29 | 42.13 | 41.08 | 41.18 | 95,050 | -0.94(-2.24%) |
Mar 03, 2017 | 42.50 | 42.50 | 41.96 | 42.13 | 105,980 | -0.30(-0.71%) |
Mar 02, 2017 | 42.57 | 43.19 | 41.95 | 42.43 | 114,627 | +0.06(+0.15%) |