Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 40.62 | 41.00 | 40.49 | 40.97 | 812,910 | +0.38(+0.94%) |
May 30, 2017 | 41.33 | 41.33 | 40.55 | 40.59 | 572,063 | -0.49(-1.20%) |
May 26, 2017 | 39.95 | 41.47 | 39.95 | 41.08 | 949,493 | +1.21(+3.03%) |
May 25, 2017 | 39.81 | 39.99 | 39.26 | 39.87 | 686,369 | +0.34(+0.87%) |
May 24, 2017 | 38.86 | 39.62 | 38.76 | 39.53 | 468,796 | +0.89(+2.32%) |
May 23, 2017 | 38.34 | 38.90 | 38.05 | 38.63 | 432,683 | +0.53(+1.39%) |
May 22, 2017 | 38.20 | 38.40 | 37.95 | 38.10 | 357,081 | +0.12(+0.31%) |
May 19, 2017 | 37.06 | 38.12 | 37.06 | 37.98 | 744,693 | +0.64(+1.71%) |
May 18, 2017 | 35.78 | 37.38 | 35.78 | 37.35 | 1,048,256 | +1.52(+4.25%) |
May 17, 2017 | 35.72 | 36.30 | 35.72 | 35.82 | 437,468 | -0.29(-0.79%) |
May 16, 2017 | 35.97 | 36.35 | 35.97 | 36.11 | 433,818 | +0.09(+0.25%) |
May 15, 2017 | 35.88 | 36.42 | 35.80 | 36.02 | 826,245 | +0.03(+0.08%) |
May 12, 2017 | 36.31 | 36.39 | 35.97 | 35.99 | 435,038 | -0.42(-1.16%) |
May 11, 2017 | 36.17 | 36.48 | 35.88 | 36.41 | 448,545 | +0.14(+0.38%) |
May 10, 2017 | 36.62 | 36.87 | 36.17 | 36.27 | 326,959 | -0.43(-1.18%) |
May 09, 2017 | 38.07 | 38.07 | 36.23 | 36.71 | 451,938 | +0.04(+0.11%) |
May 08, 2017 | 37.08 | 37.11 | 36.54 | 36.67 | 488,829 | -0.39(-1.06%) |
May 05, 2017 | 36.72 | 37.10 | 36.72 | 37.06 | 229,044 | +0.34(+0.94%) |
May 04, 2017 | 36.79 | 36.87 | 36.52 | 36.72 | 331,760 | -0.22(-0.59%) |
May 03, 2017 | 36.86 | 36.96 | 36.48 | 36.93 | 450,394 | +0.07(+0.19%) |
May 02, 2017 | 37.75 | 37.85 | 36.35 | 36.86 | 806,365 | -0.88(-2.34%) |
May 01, 2017 | 37.48 | 37.81 | 37.23 | 37.75 | 518,944 | +0.29(+0.76%) |
Apr 28, 2017 | 37.91 | 37.92 | 37.27 | 37.46 | 585,689 | -0.34(-0.91%) |
Apr 27, 2017 | 39.04 | 39.04 | 37.59 | 37.81 | 1,146,688 | -1.27(-3.25%) |
Apr 26, 2017 | 39.83 | 40.10 | 38.90 | 39.08 | 808,224 | -0.98(-2.45%) |
Apr 25, 2017 | 40.57 | 40.69 | 40.00 | 40.06 | 1,077,855 | -0.05(-0.12%) |
Apr 24, 2017 | 39.09 | 40.29 | 38.94 | 40.11 | 2,145,010 | +1.06(+2.72%) |
Apr 21, 2017 | 38.50 | 39.49 | 38.37 | 39.05 | 2,601,892 | +0.52(+1.35%) |
Apr 20, 2017 | 37.81 | 38.62 | 37.47 | 38.53 | 974,496 | +0.72(+1.90%) |
Apr 19, 2017 | 37.57 | 37.98 | 37.00 | 37.81 | 1,867,879 | -0.05(-0.13%) |
Apr 18, 2017 | 38.18 | 38.18 | 37.80 | 37.86 | 364,551 | -0.32(-0.85%) |
Apr 17, 2017 | 38.28 | 38.44 | 38.04 | 38.18 | 97,116 | -0.17(-0.44%) |
Apr 13, 2017 | 38.22 | 38.48 | 38.04 | 38.35 | 249,896 | +0.06(+0.15%) |
Apr 12, 2017 | 38.31 | 38.50 | 38.05 | 38.29 | 137,257 | -0.03(-0.08%) |
Apr 11, 2017 | 38.54 | 38.54 | 38.15 | 38.32 | 192,501 | -0.28(-0.71%) |
Apr 10, 2017 | 38.86 | 38.93 | 38.45 | 38.59 | 103,767 | -0.27(-0.68%) |
Apr 07, 2017 | 38.79 | 39.19 | 38.56 | 38.86 | 279,817 | +0.04(+0.10%) |
Apr 06, 2017 | 39.17 | 39.17 | 38.28 | 38.82 | 249,172 | +0.19(+0.48%) |
Apr 05, 2017 | 38.50 | 39.11 | 38.12 | 38.63 | 460,756 | +0.29(+0.74%) |
Apr 04, 2017 | 37.86 | 38.53 | 37.86 | 38.35 | 314,343 | +0.45(+1.19%) |
Apr 03, 2017 | 38.34 | 38.53 | 37.63 | 37.90 | 323,989 | -0.37(-0.98%) |
Mar 31, 2017 | 38.31 | 38.52 | 36.50 | 38.27 | 482,271 | -0.27(-0.69%) |
Mar 30, 2017 | 37.90 | 38.72 | 37.75 | 38.53 | 297,873 | +0.52(+1.37%) |
Mar 29, 2017 | 37.76 | 38.08 | 37.76 | 38.01 | 161,540 | +0.08(+0.21%) |
Mar 28, 2017 | 37.53 | 38.28 | 37.53 | 37.94 | 284,656 | +0.23(+0.60%) |
Mar 27, 2017 | 37.40 | 37.89 | 37.29 | 37.71 | 330,267 | +0.02(+0.05%) |
Mar 24, 2017 | 38.17 | 38.34 | 37.52 | 37.69 | 159,108 | -0.44(-1.16%) |
Mar 23, 2017 | 37.58 | 38.35 | 37.35 | 38.13 | 359,484 | +0.56(+1.49%) |
Mar 22, 2017 | 37.36 | 38.14 | 37.20 | 37.57 | 492,703 | -0.59(-1.55%) |
Mar 21, 2017 | 38.81 | 39.27 | 38.10 | 38.16 | 481,260 | -0.65(-1.67%) |
Mar 20, 2017 | 38.90 | 39.19 | 38.69 | 38.81 | 112,011 | -0.10(-0.25%) |
Mar 17, 2017 | 38.55 | 39.34 | 38.51 | 38.91 | 624,307 | +0.35(+0.92%) |
Mar 16, 2017 | 38.49 | 38.73 | 38.26 | 38.55 | 338,696 | -0.02(-0.05%) |
Mar 15, 2017 | 39.20 | 39.39 | 38.53 | 38.57 | 337,626 | -0.50(-1.28%) |
Mar 14, 2017 | 39.05 | 39.14 | 38.59 | 39.08 | 465,115 | -0.09(-0.23%) |
Mar 13, 2017 | 37.84 | 39.51 | 37.74 | 39.16 | 982,485 | +1.29(+3.40%) |
Mar 10, 2017 | 37.95 | 38.14 | 37.79 | 37.88 | 202,273 | -0.01(-0.03%) |
Mar 09, 2017 | 38.22 | 38.45 | 37.61 | 37.89 | 308,435 | -0.33(-0.87%) |
Mar 08, 2017 | 38.28 | 38.49 | 38.13 | 38.22 | 198,821 | -0.01(-0.03%) |
Mar 07, 2017 | 38.14 | 38.52 | 38.14 | 38.23 | 193,680 | +0.04(+0.10%) |
Mar 06, 2017 | 38.19 | 38.30 | 38.09 | 38.19 | 427,156 | -0.15(-0.38%) |
Mar 03, 2017 | 38.61 | 38.61 | 38.34 | 38.34 | 336,243 | -0.32(-0.84%) |
Mar 02, 2017 | 38.87 | 38.87 | 38.43 | 38.66 | 241,952 | -0.31(-0.81%) |