Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 39.65 | 39.72 | 39.16 | 39.32 | 26,293 | -0.05(-0.14%) |
May 30, 2017 | 39.77 | 39.77 | 39.16 | 39.37 | 18,836 | -0.38(-0.97%) |
May 26, 2017 | 39.84 | 39.84 | 39.14 | 39.76 | 24,611 | -0.29(-0.73%) |
May 25, 2017 | 40.18 | 40.33 | 39.43 | 40.05 | 18,950 | -0.14(-0.34%) |
May 24, 2017 | 40.57 | 40.72 | 40.02 | 40.19 | 14,658 | -0.27(-0.68%) |
May 23, 2017 | 40.53 | 40.98 | 39.84 | 40.46 | 21,489 | -0.03(-0.07%) |
May 22, 2017 | 40.70 | 41.10 | 40.30 | 40.49 | 73,667 | -0.25(-0.61%) |
May 19, 2017 | 40.44 | 41.20 | 40.44 | 40.74 | 23,524 | +0.29(+0.72%) |
May 18, 2017 | 40.38 | 40.67 | 39.69 | 40.44 | 45,223 | +0.45(+1.12%) |
May 17, 2017 | 41.46 | 41.60 | 39.89 | 40.00 | 31,256 | -2.03(-4.84%) |
May 16, 2017 | 41.20 | 42.18 | 40.87 | 42.03 | 56,072 | +0.75(+1.82%) |
May 15, 2017 | 42.21 | 42.51 | 40.71 | 41.28 | 51,954 | -0.92(-2.17%) |
May 12, 2017 | 42.93 | 43.02 | 42.00 | 42.19 | 34,706 | -0.68(-1.58%) |
May 11, 2017 | 42.27 | 43.02 | 41.10 | 42.87 | 32,481 | +0.58(+1.36%) |
May 10, 2017 | 41.38 | 42.50 | 41.34 | 42.29 | 44,281 | +0.47(+1.12%) |
May 09, 2017 | 38.45 | 42.28 | 38.09 | 41.83 | 84,906 | +3.99(+10.55%) |
May 08, 2017 | 37.58 | 38.03 | 37.03 | 37.83 | 54,514 | -0.02(-0.05%) |
May 05, 2017 | 35.39 | 38.36 | 35.02 | 37.85 | 120,284 | +5.26(+16.12%) |
May 04, 2017 | 32.37 | 32.73 | 31.86 | 32.60 | 26,024 | +0.47(+1.45%) |
May 03, 2017 | 32.55 | 32.55 | 31.75 | 32.13 | 18,535 | -0.16(-0.51%) |
May 02, 2017 | 32.66 | 32.84 | 32.07 | 32.30 | 32,764 | -0.44(-1.34%) |
May 01, 2017 | 33.30 | 33.73 | 32.62 | 32.73 | 30,292 | -0.52(-1.57%) |
Apr 28, 2017 | 33.82 | 33.93 | 32.75 | 33.26 | 29,895 | -0.42(-1.25%) |
Apr 27, 2017 | 33.91 | 34.53 | 32.31 | 33.68 | 75,436 | -0.59(-1.71%) |
Apr 26, 2017 | 33.56 | 34.82 | 33.56 | 34.26 | 31,787 | +0.19(+0.56%) |
Apr 25, 2017 | 33.85 | 34.64 | 33.45 | 34.07 | 33,564 | +0.34(+1.00%) |
Apr 24, 2017 | 33.48 | 33.75 | 33.15 | 33.73 | 19,898 | +0.70(+2.13%) |
Apr 21, 2017 | 33.30 | 33.69 | 32.59 | 33.03 | 46,324 | -0.14(-0.41%) |
Apr 20, 2017 | 32.65 | 33.50 | 32.11 | 33.16 | 32,612 | +0.66(+2.03%) |
Apr 19, 2017 | 32.03 | 32.60 | 31.92 | 32.51 | 35,735 | +0.60(+1.86%) |
Apr 18, 2017 | 31.30 | 32.06 | 31.05 | 31.91 | 26,137 | +0.33(+1.04%) |
Apr 17, 2017 | 30.96 | 31.77 | 30.24 | 31.58 | 104,978 | +1.02(+3.33%) |
Apr 13, 2017 | 30.75 | 30.75 | 30.20 | 30.56 | 20,677 | -0.15(-0.48%) |
Apr 12, 2017 | 31.91 | 31.91 | 30.66 | 30.71 | 54,469 | -1.25(-3.92%) |
Apr 11, 2017 | 31.90 | 32.10 | 31.18 | 31.97 | 18,363 | +0.38(+1.22%) |
Apr 10, 2017 | 32.29 | 32.29 | 31.56 | 31.58 | 32,728 | -0.74(-2.29%) |
Apr 07, 2017 | 32.35 | 32.48 | 32.09 | 32.32 | 24,298 | +0.08(+0.25%) |
Apr 06, 2017 | 31.94 | 32.42 | 31.63 | 32.24 | 28,665 | +0.33(+1.03%) |
Apr 05, 2017 | 32.11 | 32.36 | 31.68 | 31.91 | 27,700 | -0.04(-0.11%) |
Apr 04, 2017 | 32.46 | 32.58 | 31.69 | 31.95 | 18,553 | -0.51(-1.58%) |
Apr 03, 2017 | 33.24 | 33.26 | 32.46 | 32.46 | 43,739 | -0.88(-2.63%) |
Mar 31, 2017 | 32.91 | 33.64 | 32.48 | 33.33 | 20,886 | +0.45(+1.36%) |
Mar 30, 2017 | 32.71 | 32.95 | 32.45 | 32.89 | 13,335 | +0.45(+1.38%) |
Mar 29, 2017 | 32.54 | 32.85 | 32.42 | 32.44 | 25,990 | -0.09(-0.28%) |
Mar 28, 2017 | 32.46 | 32.77 | 32.42 | 32.53 | 13,231 | +0.04(+0.11%) |
Mar 27, 2017 | 32.47 | 32.80 | 32.17 | 32.49 | 29,757 | -0.38(-1.17%) |
Mar 24, 2017 | 32.83 | 33.31 | 32.63 | 32.88 | 27,755 | +0.27(+0.84%) |
Mar 23, 2017 | 32.17 | 32.87 | 31.92 | 32.60 | 31,339 | +0.79(+2.47%) |
Mar 22, 2017 | 32.61 | 32.61 | 31.36 | 31.82 | 47,960 | -0.99(-3.01%) |
Mar 21, 2017 | 32.56 | 33.22 | 32.18 | 32.80 | 40,186 | -0.30(-0.91%) |
Mar 20, 2017 | 33.26 | 33.31 | 32.76 | 33.11 | 26,352 | -0.07(-0.22%) |
Mar 17, 2017 | 33.64 | 33.93 | 33.11 | 33.18 | 103,751 | -0.52(-1.54%) |
Mar 16, 2017 | 32.95 | 33.77 | 32.77 | 33.70 | 37,332 | +0.84(+2.56%) |
Mar 15, 2017 | 32.12 | 33.06 | 31.89 | 32.86 | 32,124 | +0.77(+2.39%) |
Mar 14, 2017 | 31.70 | 32.20 | 31.64 | 32.09 | 37,147 | +0.01(+0.03%) |
Mar 13, 2017 | 31.74 | 32.34 | 31.40 | 32.08 | 46,022 | +0.37(+1.18%) |
Mar 10, 2017 | 31.97 | 32.17 | 31.64 | 31.71 | 46,558 | -0.10(-0.32%) |
Mar 09, 2017 | 31.75 | 32.06 | 31.71 | 31.81 | 33,977 | -0.04(-0.11%) |
Mar 08, 2017 | 31.78 | 32.18 | 31.61 | 31.85 | 43,506 | -0.05(-0.17%) |
Mar 07, 2017 | 31.84 | 32.08 | 31.46 | 31.90 | 37,974 | +0.26(+0.84%) |
Mar 06, 2017 | 31.64 | 31.95 | 31.09 | 31.64 | 54,221 | -0.35(-1.09%) |
Mar 03, 2017 | 32.10 | 32.56 | 31.71 | 31.98 | 43,482 | -0.18(-0.57%) |
Mar 02, 2017 | 32.39 | 33.15 | 31.77 | 32.17 | 27,286 | -0.29(-0.90%) |