Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 36.12 | 36.61 | 35.27 | 35.59 | 3,003,137 | -0.96(-2.63%) |
May 30, 2017 | 37.24 | 37.34 | 36.08 | 36.55 | 2,654,037 | -1.19(-3.15%) |
May 26, 2017 | 37.68 | 37.85 | 37.03 | 37.74 | 1,663,454 | +0.11(+0.29%) |
May 25, 2017 | 38.83 | 39.86 | 37.10 | 37.63 | 3,223,720 | -1.62(-4.13%) |
May 24, 2017 | 39.08 | 39.32 | 38.71 | 39.25 | 2,599,148 | +0.02(+0.05%) |
May 23, 2017 | 39.53 | 39.62 | 38.87 | 39.23 | 2,359,085 | -0.32(-0.81%) |
May 22, 2017 | 40.55 | 40.64 | 39.48 | 39.55 | 2,565,839 | -0.50(-1.25%) |
May 19, 2017 | 39.78 | 40.49 | 39.68 | 40.05 | 9,920,290 | -0.64(-1.57%) |
May 18, 2017 | 40.00 | 40.81 | 39.90 | 40.69 | 1,955,362 | +0.20(+0.49%) |
May 17, 2017 | 40.43 | 41.08 | 40.21 | 40.49 | 1,259,805 | -0.31(-0.76%) |
May 16, 2017 | 41.18 | 41.27 | 40.49 | 40.80 | 1,343,674 | -0.19(-0.46%) |
May 15, 2017 | 41.75 | 41.99 | 40.98 | 40.99 | 1,932,661 | +0.62(+1.54%) |
May 12, 2017 | 40.42 | 40.63 | 39.98 | 40.37 | 896,898 | -0.15(-0.37%) |
May 11, 2017 | 40.97 | 41.11 | 40.43 | 40.52 | 1,421,009 | -0.22(-0.54%) |
May 10, 2017 | 39.64 | 40.96 | 39.64 | 40.74 | 1,803,122 | +1.60(+4.09%) |
May 09, 2017 | 40.29 | 40.30 | 39.14 | 39.14 | 1,789,330 | -1.00(-2.49%) |
May 08, 2017 | 39.75 | 40.23 | 39.47 | 40.14 | 1,900,018 | +0.41(+1.03%) |
May 05, 2017 | 38.53 | 39.85 | 38.30 | 39.73 | 2,844,454 | +1.43(+3.73%) |
May 04, 2017 | 38.80 | 38.80 | 37.12 | 38.30 | 3,017,331 | -0.98(-2.49%) |
May 03, 2017 | 37.67 | 39.77 | 37.63 | 39.28 | 4,007,462 | +1.71(+4.55%) |
May 02, 2017 | 38.15 | 38.61 | 37.06 | 37.57 | 1,960,224 | -0.57(-1.49%) |
May 01, 2017 | 37.94 | 38.33 | 37.77 | 38.14 | 1,775,331 | +0.09(+0.24%) |
Apr 28, 2017 | 38.40 | 38.63 | 37.88 | 38.05 | 1,986,365 | +0.09(+0.24%) |
Apr 27, 2017 | 38.16 | 38.16 | 36.71 | 37.96 | 1,981,903 | -0.55(-1.43%) |
Apr 26, 2017 | 38.33 | 39.39 | 38.24 | 38.51 | 1,641,536 | -0.18(-0.47%) |
Apr 25, 2017 | 37.51 | 38.73 | 36.97 | 38.69 | 1,447,489 | +1.32(+3.53%) |
Apr 24, 2017 | 37.75 | 37.82 | 37.10 | 37.37 | 1,170,890 | +0.07(+0.19%) |
Apr 21, 2017 | 36.87 | 37.45 | 36.55 | 37.30 | 1,824,398 | +0.30(+0.81%) |
Apr 20, 2017 | 37.45 | 37.46 | 36.72 | 37.00 | 2,911,441 | -0.49(-1.31%) |
Apr 19, 2017 | 38.88 | 39.07 | 37.39 | 37.49 | 1,774,733 | -1.28(-3.30%) |
Apr 18, 2017 | 39.32 | 39.83 | 38.48 | 38.77 | 2,042,517 | -1.05(-2.64%) |
Apr 17, 2017 | 39.73 | 39.99 | 39.25 | 39.82 | 1,393,203 | +0.06(+0.15%) |
Apr 13, 2017 | 40.85 | 41.29 | 39.67 | 39.76 | 1,419,571 | -0.96(-2.36%) |
Apr 12, 2017 | 41.97 | 42.19 | 40.66 | 40.72 | 1,405,767 | -1.04(-2.49%) |
Apr 11, 2017 | 41.59 | 41.99 | 40.64 | 41.76 | 1,320,554 | +0.85(+2.08%) |
Apr 10, 2017 | 40.78 | 41.20 | 40.67 | 40.91 | 1,051,916 | +0.31(+0.76%) |
Apr 07, 2017 | 40.59 | 40.83 | 40.10 | 40.60 | 796,466 | -0.01(-0.02%) |
Apr 06, 2017 | 40.36 | 41.03 | 40.22 | 40.61 | 1,054,631 | +0.50(+1.25%) |
Apr 05, 2017 | 42.02 | 42.37 | 40.02 | 40.11 | 2,185,302 | -1.39(-3.35%) |
Apr 04, 2017 | 41.21 | 41.63 | 40.65 | 41.50 | 1,582,286 | +0.33(+0.80%) |
Apr 03, 2017 | 41.34 | 41.47 | 40.61 | 41.17 | 1,482,566 | -0.26(-0.63%) |
Mar 31, 2017 | 40.35 | 41.54 | 40.35 | 41.43 | 1,407,614 | +0.81(+1.99%) |
Mar 30, 2017 | 41.51 | 41.83 | 40.52 | 40.62 | 1,483,711 | -0.45(-1.10%) |
Mar 29, 2017 | 40.25 | 41.25 | 40.14 | 41.07 | 1,358,845 | +0.74(+1.83%) |
Mar 28, 2017 | 39.02 | 40.43 | 38.71 | 40.33 | 1,703,105 | +1.41(+3.62%) |
Mar 27, 2017 | 37.87 | 39.06 | 37.74 | 38.92 | 1,836,113 | +0.27(+0.70%) |
Mar 24, 2017 | 38.74 | 39.06 | 38.34 | 38.65 | 824,301 | +0.07(+0.18%) |
Mar 23, 2017 | 38.86 | 39.19 | 38.45 | 38.58 | 1,138,433 | -0.19(-0.49%) |
Mar 22, 2017 | 38.67 | 39.11 | 38.56 | 38.77 | 995,452 | -0.32(-0.82%) |
Mar 21, 2017 | 39.97 | 40.09 | 38.98 | 39.09 | 1,244,472 | -0.84(-2.10%) |
Mar 20, 2017 | 39.29 | 40.03 | 38.95 | 39.93 | 1,713,040 | +0.21(+0.53%) |
Mar 17, 2017 | 39.49 | 39.95 | 39.35 | 39.72 | 2,325,261 | +0.47(+1.20%) |
Mar 16, 2017 | 39.69 | 40.00 | 38.75 | 39.25 | 2,283,472 | -0.45(-1.13%) |
Mar 15, 2017 | 39.17 | 39.92 | 38.95 | 39.70 | 1,733,677 | +1.05(+2.72%) |
Mar 14, 2017 | 38.37 | 38.82 | 37.76 | 38.65 | 2,326,503 | -0.68(-1.73%) |
Mar 13, 2017 | 39.65 | 38.97 | 39.33 | 1,106,305 | +0.15(+0.38%) | |
Mar 10, 2017 | 39.70 | 39.78 | 38.98 | 39.18 | 1,632,181 | -0.03(-0.08%) |
Mar 09, 2017 | 38.28 | 39.30 | 37.87 | 39.21 | 2,523,507 | +0.62(+1.61%) |
Mar 08, 2017 | 40.06 | 40.53 | 38.34 | 38.59 | 2,558,467 | -2.09(-5.14%) |
Mar 07, 2017 | 41.06 | 41.27 | 40.59 | 40.68 | 1,605,710 | -0.08(-0.20%) |
Mar 06, 2017 | 40.36 | 40.92 | 40.06 | 40.76 | 1,168,863 | +0.41(+1.02%) |
Mar 03, 2017 | 40.50 | 40.81 | 40.20 | 40.35 | 924,875 | +0.01(+0.02%) |
Mar 02, 2017 | 41.44 | 41.36 | 40.30 | 40.34 | 1,341,766 | -1.10(-2.65%) |