Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 36.40 | 37.05 | 35.62 | 36.85 | 575,382 | +0.84(+2.33%) |
May 30, 2017 | 36.70 | 37.49 | 35.32 | 36.01 | 725,696 | -0.71(-1.93%) |
May 26, 2017 | 37.90 | 38.06 | 36.63 | 36.72 | 563,723 | -1.21(-3.19%) |
May 25, 2017 | 38.90 | 39.46 | 37.66 | 37.93 | 606,463 | -0.72(-1.86%) |
May 24, 2017 | 38.42 | 39.27 | 38.14 | 38.65 | 419,677 | +0.20(+0.52%) |
May 23, 2017 | 38.52 | 38.88 | 38.24 | 38.45 | 456,268 | +0.02(+0.05%) |
May 22, 2017 | 38.85 | 39.55 | 38.24 | 38.43 | 423,433 | -0.45(-1.16%) |
May 19, 2017 | 39.67 | 40.10 | 38.76 | 38.88 | 535,059 | -0.80(-2.02%) |
May 18, 2017 | 39.42 | 40.50 | 39.11 | 39.68 | 594,230 | +0.27(+0.69%) |
May 17, 2017 | 40.50 | 41.02 | 39.29 | 39.41 | 668,288 | -1.76(-4.27%) |
May 16, 2017 | 41.59 | 41.89 | 40.77 | 41.17 | 510,716 | -0.43(-1.03%) |
May 15, 2017 | 41.50 | 42.02 | 41.06 | 41.60 | 542,410 | +0.10(+0.24%) |
May 12, 2017 | 41.47 | 42.19 | 41.27 | 41.50 | 437,330 | -0.11(-0.26%) |
May 11, 2017 | 41.26 | 41.86 | 40.83 | 41.61 | 550,929 | +0.04(+0.10%) |
May 10, 2017 | 42.04 | 42.74 | 41.05 | 41.57 | 755,078 | -0.51(-1.21%) |
May 09, 2017 | 38.58 | 42.42 | 38.23 | 42.08 | 1,935,912 | +4.77(+12.78%) |
May 08, 2017 | 38.35 | 38.75 | 37.17 | 37.31 | 802,507 | -0.93(-2.43%) |
May 05, 2017 | 39.43 | 39.65 | 38.06 | 38.24 | 599,339 | -1.17(-2.97%) |
May 04, 2017 | 40.04 | 40.12 | 39.24 | 39.41 | 458,317 | -0.64(-1.60%) |
May 03, 2017 | 39.51 | 40.48 | 39.02 | 40.05 | 318,111 | -0.36(-0.89%) |
May 02, 2017 | 40.86 | 40.86 | 39.20 | 40.41 | 592,143 | -0.25(-0.61%) |
May 01, 2017 | 40.09 | 40.99 | 39.85 | 40.66 | 398,534 | +0.67(+1.68%) |
Apr 28, 2017 | 39.64 | 40.14 | 39.11 | 39.99 | 601,528 | +0.35(+0.88%) |
Apr 27, 2017 | 38.86 | 40.14 | 38.86 | 39.64 | 724,624 | +0.87(+2.24%) |
Apr 26, 2017 | 39.64 | 39.89 | 38.74 | 38.77 | 572,620 | -0.86(-2.17%) |
Apr 25, 2017 | 39.10 | 40.14 | 39.10 | 39.63 | 650,111 | +0.65(+1.67%) |
Apr 24, 2017 | 38.67 | 39.00 | 38.36 | 38.98 | 397,214 | +0.78(+2.04%) |
Apr 21, 2017 | 38.21 | 38.53 | 37.96 | 38.20 | 375,676 | -0.02(-0.05%) |
Apr 20, 2017 | 38.18 | 38.85 | 38.02 | 38.22 | 440,835 | +0.16(+0.42%) |
Apr 19, 2017 | 38.21 | 38.92 | 37.92 | 38.06 | 584,997 | +0.17(+0.45%) |
Apr 18, 2017 | 38.11 | 38.44 | 37.68 | 37.89 | 511,436 | -0.30(-0.79%) |
Apr 17, 2017 | 38.00 | 38.65 | 37.81 | 38.19 | 399,815 | +0.18(+0.47%) |
Apr 13, 2017 | 36.87 | 38.21 | 36.80 | 38.01 | 992,735 | +1.04(+2.81%) |
Apr 12, 2017 | 36.25 | 37.90 | 35.56 | 36.97 | 1,266,248 | +0.53(+1.45%) |
Apr 11, 2017 | 36.06 | 36.70 | 35.22 | 36.44 | 655,912 | +0.04(+0.11%) |
Apr 10, 2017 | 36.51 | 37.30 | 36.17 | 36.40 | 491,986 | -0.11(-0.30%) |
Apr 07, 2017 | 36.52 | 36.65 | 35.58 | 36.51 | 1,344,897 | -0.11(-0.30%) |
Apr 06, 2017 | 38.17 | 38.20 | 36.38 | 36.62 | 1,227,929 | -1.48(-3.88%) |
Apr 05, 2017 | 39.22 | 39.72 | 37.93 | 38.10 | 624,822 | -0.99(-2.53%) |
Apr 04, 2017 | 38.95 | 40.63 | 38.80 | 39.09 | 862,854 | +0.13(+0.33%) |
Apr 03, 2017 | 39.18 | 40.00 | 38.88 | 38.96 | 759,146 | -0.23(-0.59%) |
Mar 31, 2017 | 38.80 | 39.70 | 38.80 | 39.19 | 576,307 | +0.29(+0.75%) |
Mar 30, 2017 | 38.88 | 39.33 | 38.72 | 38.90 | 521,870 | -0.28(-0.71%) |
Mar 29, 2017 | 39.27 | 39.69 | 38.86 | 39.18 | 690,213 | -0.05(-0.13%) |
Mar 28, 2017 | 39.10 | 39.63 | 38.66 | 39.23 | 513,461 | +0.11(+0.28%) |
Mar 27, 2017 | 38.10 | 39.30 | 37.61 | 39.12 | 1,048,455 | +0.68(+1.77%) |
Mar 24, 2017 | 38.09 | 38.89 | 38.04 | 38.44 | 534,867 | +0.21(+0.55%) |
Mar 23, 2017 | 38.41 | 38.83 | 37.77 | 38.23 | 984,209 | -0.28(-0.73%) |
Mar 22, 2017 | 37.95 | 38.87 | 37.82 | 38.51 | 951,506 | +0.53(+1.40%) |
Mar 21, 2017 | 40.46 | 40.97 | 37.85 | 37.98 | 1,448,272 | -2.44(-6.04%) |
Mar 20, 2017 | 39.67 | 40.53 | 39.28 | 40.42 | 918,105 | +0.98(+2.48%) |
Mar 17, 2017 | 39.94 | 40.17 | 39.14 | 39.44 | 1,609,631 | -0.76(-1.89%) |
Mar 16, 2017 | 40.88 | 41.27 | 40.01 | 40.20 | 905,372 | -0.66(-1.62%) |
Mar 15, 2017 | 39.59 | 40.92 | 39.58 | 40.86 | 1,076,034 | +1.29(+3.26%) |
Mar 14, 2017 | 38.71 | 39.96 | 38.39 | 39.57 | 1,095,014 | +1.19(+3.10%) |
Mar 13, 2017 | 38.16 | 38.70 | 37.66 | 38.38 | 1,050,191 | +0.15(+0.39%) |
Mar 10, 2017 | 38.16 | 38.65 | 37.84 | 38.23 | 1,296,732 | +0.21(+0.55%) |
Mar 09, 2017 | 38.02 | 38.97 | 37.76 | 38.02 | 1,334,489 | +0.07(+0.18%) |
Mar 08, 2017 | 37.85 | 39.18 | 37.55 | 37.95 | 1,403,243 | -0.01(-0.03%) |
Mar 07, 2017 | 38.30 | 39.44 | 37.95 | 37.96 | 1,024,865 | -0.79(-2.04%) |
Mar 06, 2017 | 38.26 | 38.95 | 37.64 | 38.75 | 944,664 | +0.20(+0.52%) |
Mar 03, 2017 | 37.50 | 39.11 | 37.01 | 38.55 | 1,069,079 | +1.01(+2.69%) |
Mar 02, 2017 | 37.57 | 39.97 | 37.18 | 37.54 | 2,123,601 | -0.27(-0.71%) |