Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 31.25 | 31.90 | 30.40 | 31.10 | 1,102,605 | -0.15(-0.48%) |
May 30, 2017 | 31.40 | 31.60 | 31.00 | 31.25 | 268,863 | -0.30(-0.95%) |
May 26, 2017 | 31.95 | 31.95 | 31.43 | 31.55 | 161,134 | -0.50(-1.56%) |
May 25, 2017 | 32.55 | 32.65 | 31.77 | 32.05 | 161,091 | -0.35(-1.08%) |
May 24, 2017 | 32.50 | 32.65 | 32.15 | 32.40 | 206,763 | +0.05(+0.15%) |
May 23, 2017 | 31.90 | 32.50 | 31.50 | 32.35 | 246,999 | +0.50(+1.57%) |
May 22, 2017 | 31.55 | 31.95 | 31.35 | 31.85 | 249,316 | +0.45(+1.43%) |
May 19, 2017 | 31.05 | 31.45 | 30.80 | 31.40 | 217,464 | +0.50(+1.62%) |
May 18, 2017 | 30.95 | 31.27 | 30.85 | 30.90 | 138,389 | -0.15(-0.48%) |
May 17, 2017 | 31.75 | 31.95 | 31.00 | 31.05 | 226,300 | -1.05(-3.27%) |
May 16, 2017 | 32.25 | 32.40 | 31.95 | 32.10 | 186,924 | +0.00(+0.00%) |
May 15, 2017 | 32.15 | 32.30 | 31.75 | 32.10 | 126,554 | +0.08(+0.23%) |
May 12, 2017 | 31.50 | 32.40 | 31.40 | 32.02 | 267,859 | +0.47(+1.51%) |
May 11, 2017 | 31.50 | 31.65 | 30.68 | 31.55 | 448,383 | -0.15(-0.47%) |
May 10, 2017 | 32.35 | 32.50 | 31.65 | 31.70 | 326,109 | -0.60(-1.86%) |
May 09, 2017 | 33.10 | 33.50 | 32.10 | 32.30 | 287,317 | -0.85(-2.56%) |
May 08, 2017 | 34.15 | 34.15 | 32.85 | 33.15 | 289,667 | -1.27(-3.70%) |
May 05, 2017 | 32.70 | 35.75 | 31.20 | 34.42 | 1,161,590 | -4.58(-11.73%) |
May 04, 2017 | 38.95 | 39.35 | 38.55 | 39.00 | 280,999 | +0.10(+0.26%) |
May 03, 2017 | 38.70 | 39.00 | 38.40 | 38.90 | 191,315 | +0.00(+0.00%) |
May 02, 2017 | 39.15 | 39.55 | 38.52 | 38.90 | 207,634 | -0.25(-0.64%) |
May 01, 2017 | 39.20 | 39.95 | 38.75 | 39.15 | 464,033 | -0.10(-0.25%) |
Apr 28, 2017 | 39.50 | 39.56 | 38.65 | 39.25 | 200,703 | -0.25(-0.63%) |
Apr 27, 2017 | 39.10 | 39.55 | 38.75 | 39.50 | 198,775 | +0.40(+1.02%) |
Apr 26, 2017 | 38.90 | 39.50 | 37.50 | 39.10 | 188,028 | +0.00(+0.00%) |
Apr 25, 2017 | 39.00 | 39.45 | 39.00 | 39.10 | 120,049 | +0.50(+1.30%) |
Apr 24, 2017 | 38.90 | 39.10 | 38.45 | 38.60 | 154,559 | +0.30(+0.78%) |
Apr 21, 2017 | 38.15 | 38.42 | 37.83 | 38.30 | 159,688 | +0.15(+0.39%) |
Apr 20, 2017 | 37.25 | 38.35 | 37.25 | 38.15 | 193,699 | +0.95(+2.55%) |
Apr 19, 2017 | 37.00 | 37.55 | 36.90 | 37.20 | 253,639 | +0.20(+0.54%) |
Apr 18, 2017 | 36.35 | 37.15 | 36.01 | 37.00 | 252,275 | +0.15(+0.41%) |
Apr 17, 2017 | 37.35 | 37.60 | 36.70 | 36.85 | 419,423 | -0.45(-1.21%) |
Apr 13, 2017 | 39.05 | 39.10 | 37.30 | 37.30 | 288,219 | -1.80(-4.60%) |
Apr 12, 2017 | 40.35 | 40.35 | 39.05 | 39.10 | 143,085 | -1.35(-3.34%) |
Apr 11, 2017 | 39.80 | 40.45 | 39.80 | 40.45 | 84,819 | +0.50(+1.25%) |
Apr 10, 2017 | 39.70 | 40.22 | 39.50 | 39.95 | 98,176 | +0.25(+0.63%) |
Apr 07, 2017 | 39.55 | 39.85 | 39.30 | 39.70 | 256,394 | +0.10(+0.25%) |
Apr 06, 2017 | 39.25 | 39.90 | 39.08 | 39.60 | 139,749 | +0.40(+1.02%) |
Apr 05, 2017 | 39.75 | 40.15 | 39.10 | 39.20 | 180,359 | -0.35(-0.88%) |
Apr 04, 2017 | 39.45 | 40.15 | 39.45 | 39.55 | 115,966 | +0.00(+0.00%) |
Apr 03, 2017 | 41.25 | 41.40 | 38.83 | 39.55 | 240,539 | -1.65(-4.00%) |
Mar 31, 2017 | 41.05 | 41.40 | 40.70 | 41.20 | 235,830 | +0.10(+0.24%) |
Mar 30, 2017 | 40.20 | 41.15 | 40.20 | 41.10 | 196,666 | +0.90(+2.24%) |
Mar 29, 2017 | 40.15 | 40.20 | 39.90 | 40.20 | 106,668 | -0.20(-0.50%) |
Mar 28, 2017 | 39.95 | 40.65 | 38.90 | 40.40 | 158,327 | +0.35(+0.87%) |
Mar 27, 2017 | 39.50 | 40.25 | 39.00 | 40.05 | 97,306 | -0.05(-0.12%) |
Mar 24, 2017 | 40.30 | 40.95 | 39.60 | 40.10 | 138,803 | -0.15(-0.37%) |
Mar 23, 2017 | 39.80 | 40.50 | 39.75 | 40.25 | 202,746 | +0.45(+1.13%) |
Mar 22, 2017 | 40.90 | 41.15 | 39.75 | 39.80 | 193,182 | -1.25(-3.05%) |
Mar 21, 2017 | 42.00 | 42.00 | 40.75 | 41.05 | 217,239 | -0.80(-1.91%) |
Mar 20, 2017 | 42.25 | 42.25 | 41.65 | 41.85 | 164,126 | -0.65(-1.53%) |
Mar 17, 2017 | 41.60 | 42.50 | 41.60 | 42.50 | 316,441 | +0.80(+1.92%) |
Mar 16, 2017 | 41.60 | 42.00 | 41.40 | 41.70 | 182,684 | +0.25(+0.60%) |
Mar 15, 2017 | 40.55 | 41.60 | 40.38 | 41.45 | 129,690 | +1.08(+2.66%) |
Mar 14, 2017 | 40.10 | 40.50 | 39.55 | 40.38 | 175,156 | +0.12(+0.31%) |
Mar 13, 2017 | 39.25 | 40.50 | 39.25 | 40.25 | 130,280 | +1.00(+2.55%) |
Mar 10, 2017 | 38.95 | 39.45 | 38.70 | 39.25 | 125,206 | +0.55(+1.42%) |
Mar 09, 2017 | 38.80 | 39.33 | 38.55 | 38.70 | 130,820 | -0.10(-0.26%) |
Mar 08, 2017 | 39.65 | 39.85 | 38.80 | 38.80 | 134,076 | -0.65(-1.65%) |
Mar 07, 2017 | 40.15 | 40.45 | 39.45 | 39.45 | 171,027 | -0.80(-1.99%) |
Mar 06, 2017 | 40.40 | 40.45 | 39.84 | 40.25 | 166,327 | -0.55(-1.35%) |
Mar 03, 2017 | 40.75 | 41.80 | 40.45 | 40.80 | 181,064 | +0.05(+0.12%) |
Mar 02, 2017 | 42.30 | 42.40 | 40.70 | 40.75 | 160,342 | -1.65(-3.89%) |