Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 39.83 | 40.16 | 39.13 | 40.10 | 148,754 | +0.42(+1.07%) |
May 30, 2017 | 39.19 | 39.83 | 38.86 | 39.67 | 136,811 | +0.33(+0.85%) |
May 26, 2017 | 40.86 | 40.86 | 39.31 | 39.34 | 218,188 | -1.64(-3.99%) |
May 25, 2017 | 41.43 | 41.43 | 40.40 | 40.98 | 94,705 | -0.27(-0.66%) |
May 24, 2017 | 41.43 | 42.22 | 40.58 | 41.25 | 234,632 | -0.09(-0.22%) |
May 23, 2017 | 41.64 | 41.67 | 40.79 | 41.34 | 195,007 | -0.15(-0.36%) |
May 22, 2017 | 40.76 | 43.43 | 40.61 | 41.49 | 190,485 | +1.06(+2.62%) |
May 19, 2017 | 40.64 | 40.99 | 40.28 | 40.43 | 164,327 | +0.03(+0.07%) |
May 18, 2017 | 40.61 | 41.10 | 39.92 | 40.40 | 238,013 | -0.42(-1.04%) |
May 17, 2017 | 42.46 | 42.46 | 40.75 | 40.82 | 190,716 | -2.29(-5.30%) |
May 16, 2017 | 42.82 | 43.19 | 41.95 | 43.11 | 210,785 | +0.32(+0.74%) |
May 15, 2017 | 42.43 | 43.34 | 42.34 | 42.79 | 172,265 | +0.64(+1.51%) |
May 12, 2017 | 42.25 | 42.79 | 42.01 | 42.16 | 144,912 | -0.33(-0.78%) |
May 11, 2017 | 41.92 | 42.51 | 41.01 | 42.49 | 203,425 | +0.36(+0.86%) |
May 10, 2017 | 42.58 | 42.61 | 41.98 | 42.13 | 140,879 | -0.55(-1.28%) |
May 09, 2017 | 42.67 | 42.98 | 42.34 | 42.67 | 178,451 | +0.21(+0.50%) |
May 08, 2017 | 43.64 | 43.64 | 42.25 | 42.46 | 231,587 | -1.24(-2.84%) |
May 05, 2017 | 43.19 | 44.07 | 42.91 | 43.70 | 298,842 | +0.82(+1.91%) |
May 04, 2017 | 45.28 | 45.28 | 42.82 | 42.88 | 327,592 | -2.39(-5.28%) |
May 03, 2017 | 45.00 | 45.52 | 44.61 | 45.28 | 267,197 | -0.03(-0.07%) |
May 02, 2017 | 45.06 | 45.94 | 43.79 | 45.31 | 341,361 | +0.21(+0.47%) |
May 01, 2017 | 43.25 | 45.25 | 43.07 | 45.10 | 372,374 | +2.06(+4.79%) |
Apr 28, 2017 | 44.16 | 44.61 | 42.98 | 43.04 | 328,038 | -0.82(-1.86%) |
Apr 27, 2017 | 43.31 | 44.31 | 41.49 | 43.85 | 507,119 | +1.64(+3.87%) |
Apr 26, 2017 | 41.13 | 42.34 | 40.92 | 42.22 | 337,739 | +1.24(+3.03%) |
Apr 25, 2017 | 40.43 | 41.39 | 40.43 | 40.98 | 194,400 | +0.88(+2.19%) |
Apr 24, 2017 | 39.92 | 40.19 | 39.49 | 40.10 | 178,184 | +0.94(+2.40%) |
Apr 21, 2017 | 39.22 | 39.52 | 38.98 | 39.16 | 168,064 | +0.18(+0.47%) |
Apr 20, 2017 | 38.74 | 39.31 | 38.61 | 38.98 | 165,422 | +0.51(+1.34%) |
Apr 19, 2017 | 38.16 | 39.10 | 38.16 | 38.46 | 255,597 | +0.55(+1.44%) |
Apr 18, 2017 | 38.25 | 38.52 | 37.89 | 37.92 | 185,361 | -0.48(-1.26%) |
Apr 17, 2017 | 37.25 | 38.52 | 37.17 | 38.40 | 530,189 | +1.94(+5.32%) |
Apr 13, 2017 | 36.92 | 37.42 | 36.40 | 36.46 | 182,359 | -0.55(-1.47%) |
Apr 12, 2017 | 37.86 | 37.92 | 36.89 | 37.01 | 189,524 | -1.06(-2.78%) |
Apr 11, 2017 | 37.68 | 38.10 | 37.40 | 38.07 | 159,954 | +0.36(+0.96%) |
Apr 10, 2017 | 38.64 | 38.64 | 37.46 | 37.71 | 330,678 | -0.85(-2.20%) |
Apr 07, 2017 | 38.10 | 38.98 | 38.08 | 38.55 | 354,042 | +0.45(+1.19%) |
Apr 06, 2017 | 38.31 | 38.56 | 37.46 | 38.10 | 448,809 | -0.24(-0.63%) |
Apr 05, 2017 | 39.73 | 40.01 | 38.22 | 38.34 | 343,990 | -1.21(-3.06%) |
Apr 04, 2017 | 40.37 | 40.84 | 39.37 | 39.55 | 423,128 | -0.88(-2.17%) |
Apr 03, 2017 | 42.94 | 43.43 | 40.31 | 40.43 | 403,904 | -2.51(-5.85%) |
Mar 31, 2017 | 41.82 | 43.25 | 41.64 | 42.94 | 464,532 | +1.12(+2.68%) |
Mar 30, 2017 | 41.82 | 42.29 | 41.76 | 41.82 | 166,498 | +0.03(+0.07%) |
Mar 29, 2017 | 41.28 | 41.95 | 40.89 | 41.79 | 222,771 | +0.48(+1.17%) |
Mar 28, 2017 | 41.25 | 41.69 | 40.92 | 41.31 | 230,894 | -0.09(-0.22%) |
Mar 27, 2017 | 41.49 | 41.79 | 40.37 | 41.40 | 303,686 | -0.73(-1.73%) |
Mar 24, 2017 | 42.10 | 42.31 | 41.66 | 42.13 | 515,785 | +0.06(+0.14%) |
Mar 23, 2017 | 41.61 | 42.37 | 41.16 | 42.07 | 209,894 | +0.45(+1.09%) |
Mar 22, 2017 | 41.55 | 42.07 | 41.13 | 41.61 | 261,757 | -0.03(-0.07%) |
Mar 21, 2017 | 43.10 | 43.31 | 41.61 | 41.64 | 363,448 | -1.27(-2.96%) |
Mar 20, 2017 | 42.19 | 43.52 | 41.79 | 42.91 | 469,330 | +0.51(+1.21%) |
Mar 17, 2017 | 42.25 | 42.49 | 41.95 | 42.40 | 577,790 | +0.06(+0.14%) |
Mar 16, 2017 | 43.19 | 43.22 | 42.10 | 42.34 | 249,360 | -0.48(-1.13%) |
Mar 15, 2017 | 42.49 | 43.25 | 42.32 | 42.82 | 392,169 | +0.67(+1.58%) |
Mar 14, 2017 | 43.01 | 43.16 | 42.04 | 42.16 | 483,377 | -0.91(-2.11%) |
Mar 13, 2017 | 43.46 | 43.88 | 43.01 | 43.07 | 356,162 | -0.39(-0.91%) |
Mar 10, 2017 | 44.52 | 44.82 | 43.37 | 43.46 | 602,135 | -0.91(-2.05%) |
Mar 09, 2017 | 45.73 | 45.88 | 44.07 | 44.37 | 2,016,930 | -1.18(-2.59%) |
Mar 08, 2017 | 46.16 | 46.79 | 44.67 | 45.55 | 497,718 | -0.85(-1.83%) |
Mar 07, 2017 | 48.40 | 48.40 | 46.22 | 46.40 | 292,166 | -2.63(-5.37%) |
Mar 06, 2017 | 49.06 | 49.43 | 48.31 | 49.03 | 137,691 | -0.21(-0.43%) |
Mar 03, 2017 | 49.06 | 49.49 | 46.97 | 49.24 | 103,827 | +0.18(+0.37%) |
Mar 02, 2017 | 49.91 | 50.18 | 48.82 | 49.06 | 146,963 | -0.85(-1.70%) |