Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 38.99 | 38.99 | 38.05 | 38.70 | 796,748 | -0.20(-0.51%) |
May 30, 2017 | 39.18 | 39.20 | 38.46 | 38.89 | 544,441 | -0.44(-1.11%) |
May 26, 2017 | 39.46 | 39.59 | 39.05 | 39.33 | 593,667 | -0.34(-0.86%) |
May 25, 2017 | 39.78 | 40.11 | 39.50 | 39.67 | 442,502 | -0.03(-0.08%) |
May 24, 2017 | 39.79 | 40.07 | 39.31 | 39.70 | 503,907 | -0.09(-0.22%) |
May 23, 2017 | 39.21 | 39.94 | 38.87 | 39.79 | 593,908 | +0.73(+1.87%) |
May 22, 2017 | 38.95 | 39.15 | 38.51 | 39.06 | 630,878 | +0.29(+0.74%) |
May 19, 2017 | 38.57 | 39.18 | 38.32 | 38.78 | 815,421 | +0.23(+0.60%) |
May 18, 2017 | 38.12 | 39.01 | 38.08 | 38.54 | 620,257 | +0.35(+0.92%) |
May 17, 2017 | 39.79 | 39.11 | 37.88 | 38.20 | 1,110,082 | -1.60(-4.01%) |
May 16, 2017 | 39.88 | 39.94 | 39.22 | 39.79 | 609,395 | +0.02(+0.04%) |
May 15, 2017 | 39.60 | 39.97 | 39.51 | 39.78 | 538,508 | +0.29(+0.74%) |
May 12, 2017 | 39.09 | 39.58 | 38.85 | 39.48 | 780,504 | -0.41(-1.04%) |
May 11, 2017 | 40.44 | 40.55 | 39.43 | 39.90 | 823,492 | -0.72(-1.78%) |
May 10, 2017 | 41.09 | 41.32 | 40.62 | 40.62 | 1,170,451 | -0.59(-1.43%) |
May 09, 2017 | 41.70 | 41.90 | 40.99 | 41.21 | 1,296,732 | -0.44(-1.07%) |
May 08, 2017 | 41.44 | 41.65 | 40.74 | 41.65 | 1,164,188 | +0.21(+0.52%) |
May 05, 2017 | 41.84 | 41.84 | 40.87 | 41.44 | 802,314 | -0.29(-0.69%) |
May 04, 2017 | 41.07 | 41.81 | 40.96 | 41.72 | 1,559,884 | +1.08(+2.66%) |
May 03, 2017 | 39.96 | 40.77 | 39.80 | 40.64 | 768,849 | +0.43(+1.08%) |
May 02, 2017 | 40.60 | 40.74 | 39.79 | 40.21 | 794,526 | -0.48(-1.18%) |
May 01, 2017 | 40.50 | 40.91 | 39.76 | 40.69 | 1,009,364 | +0.54(+1.34%) |
Apr 28, 2017 | 41.09 | 41.23 | 40.10 | 40.15 | 893,511 | -0.96(-2.33%) |
Apr 27, 2017 | 41.90 | 41.92 | 40.95 | 41.11 | 1,050,719 | -0.75(-1.79%) |
Apr 26, 2017 | 41.02 | 42.26 | 41.02 | 41.86 | 1,022,455 | +0.78(+1.90%) |
Apr 25, 2017 | 41.01 | 41.61 | 40.66 | 41.08 | 1,352,276 | +0.57(+1.40%) |
Apr 24, 2017 | 40.90 | 41.99 | 40.46 | 40.51 | 1,261,828 | +0.79(+1.99%) |
Apr 21, 2017 | 39.52 | 40.22 | 39.30 | 39.72 | 1,561,180 | +0.54(+1.37%) |
Apr 20, 2017 | 38.48 | 39.25 | 38.31 | 39.18 | 1,478,674 | +1.01(+2.65%) |
Apr 19, 2017 | 38.26 | 38.73 | 37.99 | 38.17 | 813,137 | +0.35(+0.92%) |
Apr 18, 2017 | 37.63 | 38.16 | 37.29 | 37.82 | 806,797 | -0.21(-0.56%) |
Apr 17, 2017 | 37.25 | 38.07 | 37.02 | 38.03 | 862,672 | +0.90(+2.43%) |
Apr 13, 2017 | 37.66 | 38.08 | 37.09 | 37.13 | 966,453 | -0.85(-2.23%) |
Apr 12, 2017 | 38.48 | 38.59 | 37.77 | 37.98 | 513,921 | -0.55(-1.42%) |
Apr 11, 2017 | 38.03 | 38.53 | 37.72 | 38.52 | 861,935 | +0.28(+0.72%) |
Apr 10, 2017 | 38.44 | 38.80 | 37.87 | 38.25 | 539,282 | -0.17(-0.43%) |
Apr 07, 2017 | 38.44 | 38.90 | 38.14 | 38.41 | 1,167,808 | -0.58(-1.50%) |
Apr 06, 2017 | 38.44 | 39.22 | 38.09 | 39.00 | 825,312 | +0.56(+1.46%) |
Apr 05, 2017 | 39.76 | 39.95 | 38.26 | 38.44 | 985,685 | -0.84(-2.13%) |
Apr 04, 2017 | 38.99 | 39.55 | 38.76 | 39.27 | 810,924 | +0.08(+0.20%) |
Apr 03, 2017 | 39.67 | 39.82 | 38.77 | 39.20 | 1,332,524 | -0.35(-0.88%) |
Mar 31, 2017 | 39.89 | 40.05 | 39.50 | 39.54 | 935,593 | -0.47(-1.17%) |
Mar 30, 2017 | 38.76 | 40.20 | 38.71 | 40.01 | 1,379,729 | +1.34(+3.47%) |
Mar 29, 2017 | 38.67 | 38.75 | 37.99 | 38.67 | 1,251,983 | -0.13(-0.33%) |
Mar 28, 2017 | 38.48 | 39.05 | 38.14 | 38.79 | 1,633,769 | +0.19(+0.49%) |
Mar 27, 2017 | 38.36 | 38.69 | 37.61 | 38.60 | 1,706,277 | -0.73(-1.85%) |
Mar 24, 2017 | 40.01 | 40.24 | 39.26 | 39.33 | 1,426,387 | -0.48(-1.21%) |
Mar 23, 2017 | 39.46 | 40.42 | 39.24 | 39.81 | 1,325,848 | +0.30(+0.76%) |
Mar 22, 2017 | 39.46 | 40.23 | 38.71 | 39.51 | 1,745,061 | -0.32(-0.81%) |
Mar 21, 2017 | 42.49 | 42.49 | 39.65 | 39.84 | 1,539,988 | -2.20(-5.24%) |
Mar 20, 2017 | 42.63 | 42.63 | 41.99 | 42.04 | 576,731 | -0.66(-1.54%) |
Mar 17, 2017 | 43.12 | 43.22 | 42.13 | 42.70 | 1,886,451 | -0.26(-0.61%) |
Mar 16, 2017 | 42.78 | 43.38 | 42.52 | 42.96 | 685,049 | +0.54(+1.27%) |
Mar 15, 2017 | 43.23 | 43.53 | 42.01 | 42.42 | 912,971 | -0.58(-1.34%) |
Mar 14, 2017 | 42.53 | 43.09 | 42.21 | 43.00 | 602,986 | +0.09(+0.22%) |
Mar 13, 2017 | 43.16 | 42.36 | 42.90 | 598,784 | +0.36(+0.84%) | |
Mar 10, 2017 | 43.36 | 43.47 | 41.89 | 42.55 | 1,338,854 | -0.36(-0.85%) |
Mar 09, 2017 | 43.49 | 43.64 | 42.85 | 42.91 | 992,244 | -0.32(-0.75%) |
Mar 08, 2017 | 44.33 | 44.67 | 43.19 | 43.23 | 778,626 | -0.40(-0.92%) |
Mar 07, 2017 | 44.09 | 44.24 | 43.57 | 43.64 | 732,875 | -0.49(-1.11%) |
Mar 06, 2017 | 43.93 | 44.40 | 43.71 | 44.13 | 480,241 | -0.21(-0.48%) |
Mar 03, 2017 | 43.94 | 44.47 | 43.74 | 44.34 | 608,051 | +0.62(+1.41%) |
Mar 02, 2017 | 44.90 | 44.90 | 43.72 | 43.72 | 1,047,999 | -1.58(-3.49%) |