Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.93 | 36.22 | 35.15 | 35.93 | 489,301 | +0.04(+0.12%) |
May 30, 2017 | 36.41 | 36.68 | 35.82 | 35.88 | 343,670 | -0.60(-1.65%) |
May 26, 2017 | 35.90 | 36.56 | 35.67 | 36.48 | 429,810 | +0.35(+0.96%) |
May 25, 2017 | 36.76 | 36.76 | 35.70 | 36.14 | 477,930 | -0.25(-0.68%) |
May 24, 2017 | 36.41 | 36.83 | 36.26 | 36.38 | 372,944 | -0.20(-0.53%) |
May 23, 2017 | 37.48 | 37.48 | 36.43 | 36.58 | 492,342 | -0.89(-2.38%) |
May 22, 2017 | 37.15 | 37.88 | 37.08 | 37.47 | 624,816 | +0.45(+1.21%) |
May 19, 2017 | 36.49 | 37.28 | 36.38 | 37.02 | 512,254 | +0.62(+1.70%) |
May 18, 2017 | 35.77 | 36.64 | 35.59 | 36.40 | 601,626 | +0.57(+1.59%) |
May 17, 2017 | 36.41 | 36.78 | 35.71 | 35.83 | 739,622 | -1.09(-2.94%) |
May 16, 2017 | 36.65 | 36.97 | 36.23 | 36.92 | 533,392 | +0.31(+0.85%) |
May 15, 2017 | 36.10 | 37.03 | 35.91 | 36.61 | 518,672 | +0.69(+1.92%) |
May 12, 2017 | 36.72 | 36.72 | 35.84 | 35.92 | 467,276 | -0.95(-2.58%) |
May 11, 2017 | 37.39 | 37.73 | 36.21 | 36.87 | 617,092 | -0.85(-2.25%) |
May 10, 2017 | 37.73 | 38.18 | 37.45 | 37.72 | 457,863 | +0.06(+0.16%) |
May 09, 2017 | 38.20 | 38.40 | 37.49 | 37.66 | 358,250 | -0.51(-1.35%) |
May 08, 2017 | 38.11 | 38.49 | 37.99 | 38.17 | 477,070 | +0.12(+0.31%) |
May 05, 2017 | 37.73 | 38.05 | 37.05 | 38.05 | 547,502 | +0.51(+1.35%) |
May 04, 2017 | 38.34 | 38.34 | 36.97 | 37.55 | 1,105,226 | -1.04(-2.71%) |
May 03, 2017 | 38.80 | 38.92 | 38.37 | 38.59 | 623,494 | -0.29(-0.76%) |
May 02, 2017 | 40.03 | 40.11 | 38.77 | 38.89 | 707,493 | -1.10(-2.76%) |
May 01, 2017 | 40.47 | 40.52 | 39.92 | 39.99 | 541,023 | -0.19(-0.46%) |
Apr 28, 2017 | 41.34 | 41.59 | 40.09 | 40.18 | 655,320 | -1.13(-2.73%) |
Apr 27, 2017 | 40.75 | 41.52 | 40.37 | 41.31 | 696,271 | +1.10(+2.74%) |
Apr 26, 2017 | 41.52 | 41.61 | 40.09 | 40.20 | 768,973 | -0.93(-2.27%) |
Apr 25, 2017 | 41.21 | 41.42 | 40.55 | 41.14 | 654,948 | +0.13(+0.31%) |
Apr 24, 2017 | 41.14 | 41.24 | 40.60 | 41.01 | 378,607 | +0.67(+1.67%) |
Apr 21, 2017 | 40.72 | 40.72 | 39.71 | 40.34 | 787,518 | -0.40(-0.97%) |
Apr 20, 2017 | 40.08 | 41.09 | 39.87 | 40.73 | 902,280 | +1.15(+2.89%) |
Apr 19, 2017 | 38.24 | 40.16 | 38.11 | 39.59 | 969,916 | +1.53(+4.03%) |
Apr 18, 2017 | 37.78 | 38.13 | 37.50 | 38.05 | 521,597 | +0.10(+0.27%) |
Apr 17, 2017 | 37.24 | 38.02 | 37.04 | 37.95 | 547,333 | +0.85(+2.29%) |
Apr 13, 2017 | 37.60 | 37.89 | 37.09 | 37.10 | 499,599 | -0.65(-1.72%) |
Apr 12, 2017 | 38.18 | 38.38 | 37.70 | 37.75 | 412,177 | -0.50(-1.30%) |
Apr 11, 2017 | 37.90 | 38.59 | 37.73 | 38.25 | 943,334 | +0.12(+0.31%) |
Apr 10, 2017 | 37.31 | 38.21 | 37.31 | 38.13 | 518,437 | +0.89(+2.40%) |
Apr 07, 2017 | 37.31 | 37.57 | 36.52 | 37.24 | 463,469 | -0.21(-0.56%) |
Apr 06, 2017 | 37.20 | 37.71 | 36.61 | 37.45 | 799,376 | +0.46(+1.25%) |
Apr 05, 2017 | 38.58 | 38.86 | 36.93 | 36.99 | 885,481 | -1.31(-3.43%) |
Apr 04, 2017 | 38.45 | 38.81 | 37.88 | 38.30 | 793,043 | -0.39(-1.00%) |
Apr 03, 2017 | 39.37 | 39.50 | 38.36 | 38.69 | 611,879 | -0.73(-1.86%) |
Mar 31, 2017 | 40.15 | 40.15 | 39.16 | 39.42 | 490,086 | -0.72(-1.78%) |
Mar 30, 2017 | 39.76 | 40.33 | 39.76 | 40.13 | 266,542 | +0.27(+0.68%) |
Mar 29, 2017 | 39.39 | 40.17 | 39.23 | 39.87 | 294,007 | +0.41(+1.05%) |
Mar 28, 2017 | 38.72 | 39.54 | 38.49 | 39.45 | 270,262 | +0.59(+1.52%) |
Mar 27, 2017 | 37.95 | 39.29 | 37.94 | 38.86 | 335,808 | +0.13(+0.35%) |
Mar 24, 2017 | 38.92 | 39.31 | 38.40 | 38.73 | 462,665 | -0.17(-0.43%) |
Mar 23, 2017 | 38.85 | 39.45 | 38.38 | 38.90 | 285,054 | -0.03(-0.06%) |
Mar 22, 2017 | 38.79 | 39.05 | 38.39 | 38.92 | 557,562 | -0.13(-0.32%) |
Mar 21, 2017 | 40.72 | 40.72 | 38.62 | 39.05 | 411,964 | -1.52(-3.74%) |
Mar 20, 2017 | 41.26 | 41.26 | 40.51 | 40.56 | 294,016 | -0.77(-1.87%) |
Mar 17, 2017 | 42.04 | 42.14 | 41.15 | 41.34 | 307,054 | -0.56(-1.35%) |
Mar 16, 2017 | 42.26 | 42.41 | 41.68 | 41.90 | 253,018 | -0.24(-0.58%) |
Mar 15, 2017 | 41.59 | 42.39 | 41.29 | 42.15 | 435,882 | +0.71(+1.71%) |
Mar 14, 2017 | 41.15 | 41.52 | 40.54 | 41.44 | 328,008 | +0.27(+0.65%) |
Mar 13, 2017 | 41.23 | 41.52 | 41.09 | 41.17 | 356,101 | +0.00(+0.00%) |
Mar 10, 2017 | 41.54 | 41.73 | 41.02 | 41.17 | 402,024 | -0.03(-0.08%) |
Mar 09, 2017 | 41.56 | 41.89 | 41.17 | 41.20 | 443,332 | -0.51(-1.23%) |
Mar 08, 2017 | 40.99 | 41.85 | 40.67 | 41.72 | 646,102 | +0.93(+2.29%) |
Mar 07, 2017 | 40.99 | 41.17 | 40.34 | 40.78 | 716,229 | -0.25(-0.62%) |
Mar 06, 2017 | 41.33 | 41.52 | 40.85 | 41.04 | 545,692 | -0.83(-1.97%) |
Mar 03, 2017 | 42.54 | 42.72 | 41.47 | 41.86 | 529,603 | -0.63(-1.49%) |
Mar 02, 2017 | 42.79 | 42.86 | 42.30 | 42.49 | 581,859 | -0.23(-0.53%) |