Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 38.25 | 39.23 | 37.51 | 39.20 | 619,399 | +0.24(+0.62%) |
May 30, 2017 | 40.78 | 41.01 | 38.87 | 38.96 | 464,330 | -2.38(-5.76%) |
May 26, 2017 | 39.71 | 41.41 | 38.97 | 41.34 | 513,296 | +2.17(+5.54%) |
May 25, 2017 | 40.48 | 42.46 | 38.60 | 39.17 | 681,442 | -1.87(-4.56%) |
May 24, 2017 | 43.37 | 44.10 | 40.33 | 41.04 | 733,781 | -2.30(-5.31%) |
May 23, 2017 | 42.78 | 43.75 | 41.84 | 43.34 | 642,597 | +0.63(+1.48%) |
May 22, 2017 | 44.44 | 44.44 | 42.32 | 42.71 | 484,517 | -1.29(-2.93%) |
May 19, 2017 | 41.00 | 44.13 | 41.00 | 44.00 | 791,206 | +3.56(+8.80%) |
May 18, 2017 | 41.00 | 41.25 | 39.48 | 40.44 | 469,343 | -0.92(-2.22%) |
May 17, 2017 | 41.55 | 42.92 | 41.31 | 41.36 | 534,516 | -0.66(-1.57%) |
May 16, 2017 | 41.74 | 42.67 | 41.28 | 42.02 | 569,832 | +0.68(+1.64%) |
May 15, 2017 | 41.97 | 42.57 | 40.59 | 41.34 | 396,218 | +0.71(+1.75%) |
May 12, 2017 | 41.31 | 41.47 | 40.00 | 40.63 | 470,789 | -0.61(-1.48%) |
May 11, 2017 | 42.71 | 42.75 | 41.11 | 41.24 | 504,530 | -1.09(-2.58%) |
May 10, 2017 | 40.25 | 42.85 | 40.21 | 42.33 | 793,475 | +2.44(+6.12%) |
May 09, 2017 | 40.23 | 40.44 | 39.26 | 39.89 | 505,844 | -0.40(-0.99%) |
May 08, 2017 | 38.21 | 40.69 | 37.74 | 40.29 | 687,206 | +2.16(+5.66%) |
May 05, 2017 | 35.30 | 38.17 | 35.30 | 38.13 | 698,304 | +2.94(+8.35%) |
May 04, 2017 | 37.86 | 37.86 | 33.54 | 35.19 | 1,495,709 | -2.83(-7.44%) |
May 03, 2017 | 37.96 | 39.56 | 37.61 | 38.02 | 553,695 | -0.08(-0.21%) |
May 02, 2017 | 38.17 | 38.97 | 37.56 | 38.10 | 692,312 | +0.01(+0.03%) |
May 01, 2017 | 37.54 | 38.21 | 37.01 | 38.09 | 553,714 | +0.64(+1.71%) |
Apr 28, 2017 | 38.39 | 38.56 | 37.41 | 37.45 | 677,521 | -0.43(-1.14%) |
Apr 27, 2017 | 38.85 | 38.85 | 36.51 | 37.88 | 723,746 | -1.33(-3.39%) |
Apr 26, 2017 | 39.22 | 39.97 | 38.67 | 39.21 | 645,728 | -0.26(-0.66%) |
Apr 25, 2017 | 38.71 | 39.58 | 37.91 | 39.47 | 576,973 | +0.96(+2.49%) |
Apr 24, 2017 | 38.97 | 39.28 | 38.18 | 38.51 | 768,316 | +0.13(+0.34%) |
Apr 21, 2017 | 38.99 | 39.14 | 37.88 | 38.38 | 795,514 | -0.44(-1.13%) |
Apr 20, 2017 | 40.40 | 41.35 | 38.71 | 38.82 | 721,840 | -1.19(-2.97%) |
Apr 19, 2017 | 41.70 | 41.73 | 39.50 | 40.01 | 675,901 | -1.51(-3.64%) |
Apr 18, 2017 | 41.09 | 43.00 | 41.01 | 41.52 | 537,973 | -0.21(-0.50%) |
Apr 17, 2017 | 41.70 | 42.43 | 41.00 | 41.73 | 312,640 | +0.20(+0.48%) |
Apr 13, 2017 | 43.07 | 44.35 | 41.25 | 41.53 | 512,004 | -1.79(-4.13%) |
Apr 12, 2017 | 44.95 | 45.48 | 43.08 | 43.32 | 494,335 | -1.68(-3.73%) |
Apr 11, 2017 | 44.52 | 45.20 | 44.32 | 45.00 | 500,940 | +0.61(+1.37%) |
Apr 10, 2017 | 44.54 | 45.48 | 44.19 | 44.39 | 477,526 | +0.21(+0.48%) |
Apr 07, 2017 | 45.20 | 45.63 | 43.61 | 44.18 | 378,970 | -0.77(-1.71%) |
Apr 06, 2017 | 44.09 | 45.66 | 43.90 | 44.95 | 811,188 | +1.45(+3.33%) |
Apr 05, 2017 | 44.64 | 45.70 | 43.21 | 43.50 | 902,806 | -0.64(-1.45%) |
Apr 04, 2017 | 42.14 | 44.28 | 41.12 | 44.14 | 612,837 | +2.38(+5.70%) |
Apr 03, 2017 | 40.40 | 41.95 | 39.71 | 41.76 | 715,983 | +1.36(+3.37%) |
Mar 31, 2017 | 38.91 | 40.76 | 38.24 | 40.40 | 509,162 | +1.33(+3.40%) |
Mar 30, 2017 | 39.62 | 40.68 | 38.91 | 39.07 | 631,113 | -0.21(-0.53%) |
Mar 29, 2017 | 38.64 | 40.42 | 38.02 | 39.28 | 918,961 | +0.09(+0.23%) |
Mar 28, 2017 | 36.41 | 39.63 | 36.41 | 39.19 | 775,794 | +3.25(+9.04%) |
Mar 27, 2017 | 36.14 | 36.35 | 34.85 | 35.94 | 1,005,124 | -1.12(-3.02%) |
Mar 24, 2017 | 38.31 | 38.47 | 36.54 | 37.06 | 691,177 | -0.85(-2.24%) |
Mar 23, 2017 | 37.76 | 38.80 | 37.76 | 37.91 | 490,776 | -0.34(-0.89%) |
Mar 22, 2017 | 38.28 | 39.12 | 37.87 | 38.25 | 607,624 | -0.73(-1.87%) |
Mar 21, 2017 | 41.48 | 42.41 | 38.82 | 38.98 | 607,043 | -2.44(-5.89%) |
Mar 20, 2017 | 40.95 | 41.68 | 40.48 | 41.42 | 635,657 | -0.19(-0.46%) |
Mar 17, 2017 | 41.66 | 42.50 | 41.17 | 41.61 | 923,003 | +0.56(+1.36%) |
Mar 16, 2017 | 41.29 | 41.78 | 40.51 | 41.05 | 714,469 | +0.16(+0.39%) |
Mar 15, 2017 | 38.08 | 40.97 | 37.26 | 40.89 | 1,673,431 | +2.70(+7.07%) |
Mar 14, 2017 | 35.59 | 38.61 | 33.29 | 38.19 | 1,917,715 | +2.04(+5.64%) |
Mar 13, 2017 | 36.93 | 37.82 | 35.48 | 36.15 | 851,019 | -0.47(-1.28%) |
Mar 10, 2017 | 37.96 | 38.69 | 36.22 | 36.62 | 1,033,658 | -0.53(-1.43%) |
Mar 09, 2017 | 37.50 | 38.35 | 35.94 | 37.15 | 1,474,056 | -1.07(-2.80%) |
Mar 08, 2017 | 42.50 | 42.86 | 37.77 | 38.22 | 2,254,352 | -4.43(-10.39%) |
Mar 07, 2017 | 44.38 | 44.80 | 42.61 | 42.65 | 639,551 | -1.71(-3.85%) |
Mar 06, 2017 | 44.62 | 45.70 | 43.75 | 44.36 | 759,478 | -0.13(-0.29%) |
Mar 03, 2017 | 47.31 | 47.73 | 43.26 | 44.49 | 1,870,307 | -2.51(-5.34%) |
Mar 02, 2017 | 47.84 | 48.97 | 47.00 | 47.00 | 516,300 | -1.84(-3.77%) |