Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 39.35 | 39.49 | 38.79 | 39.21 | 746,830 | -0.05(-0.12%) |
May 30, 2017 | 39.45 | 39.87 | 39.12 | 39.26 | 646,749 | -0.28(-0.71%) |
May 26, 2017 | 38.93 | 39.59 | 38.81 | 39.54 | 564,799 | +0.61(+1.57%) |
May 25, 2017 | 40.81 | 40.81 | 38.81 | 38.93 | 872,162 | -1.88(-4.61%) |
May 24, 2017 | 40.67 | 41.00 | 40.48 | 40.81 | 458,926 | +0.24(+0.58%) |
May 23, 2017 | 40.81 | 40.86 | 40.15 | 40.57 | 541,029 | -0.09(-0.23%) |
May 22, 2017 | 40.34 | 40.81 | 40.34 | 40.67 | 365,883 | +0.42(+1.05%) |
May 19, 2017 | 40.53 | 40.76 | 40.15 | 40.25 | 582,417 | -0.24(-0.58%) |
May 18, 2017 | 41.14 | 41.23 | 40.48 | 40.48 | 481,289 | -0.85(-2.05%) |
May 17, 2017 | 42.13 | 42.13 | 40.43 | 41.33 | 1,186,936 | -1.22(-2.88%) |
May 16, 2017 | 43.02 | 43.22 | 42.46 | 42.55 | 386,478 | -0.47(-1.09%) |
May 15, 2017 | 42.65 | 43.26 | 42.46 | 43.02 | 475,471 | +0.52(+1.22%) |
May 12, 2017 | 43.16 | 43.21 | 42.46 | 42.50 | 212,813 | -0.75(-1.74%) |
May 11, 2017 | 42.98 | 43.38 | 42.65 | 43.26 | 334,779 | +0.09(+0.22%) |
May 10, 2017 | 42.79 | 43.21 | 42.55 | 43.16 | 298,441 | +0.28(+0.66%) |
May 09, 2017 | 42.55 | 42.93 | 42.18 | 42.88 | 434,646 | +0.33(+0.77%) |
May 08, 2017 | 43.02 | 43.07 | 42.32 | 42.55 | 429,612 | -0.61(-1.42%) |
May 05, 2017 | 43.02 | 43.35 | 42.50 | 43.16 | 285,099 | +0.33(+0.77%) |
May 04, 2017 | 43.26 | 43.63 | 42.55 | 42.83 | 404,866 | -0.33(-0.76%) |
May 03, 2017 | 43.49 | 43.49 | 42.55 | 43.16 | 385,967 | -0.42(-0.97%) |
May 02, 2017 | 44.76 | 45.14 | 43.21 | 43.59 | 692,165 | -0.75(-1.70%) |
May 01, 2017 | 44.11 | 45.09 | 43.30 | 44.34 | 884,667 | +0.33(+0.75%) |
Apr 28, 2017 | 44.81 | 44.81 | 43.80 | 44.01 | 607,882 | -0.71(-1.58%) |
Apr 27, 2017 | 44.62 | 44.72 | 43.96 | 44.72 | 295,642 | -0.05(-0.10%) |
Apr 26, 2017 | 44.58 | 44.95 | 44.29 | 44.76 | 235,551 | +0.28(+0.63%) |
Apr 25, 2017 | 44.67 | 44.95 | 44.20 | 44.48 | 702,487 | +0.05(+0.11%) |
Apr 24, 2017 | 44.48 | 44.74 | 44.11 | 44.43 | 546,008 | +0.42(+0.96%) |
Apr 21, 2017 | 44.39 | 44.39 | 43.78 | 44.01 | 366,283 | -0.24(-0.53%) |
Apr 20, 2017 | 43.96 | 44.39 | 43.49 | 44.25 | 498,612 | +0.52(+1.18%) |
Apr 19, 2017 | 43.49 | 44.01 | 43.40 | 43.73 | 518,941 | +0.38(+0.87%) |
Apr 18, 2017 | 42.50 | 43.40 | 42.50 | 43.35 | 659,321 | +0.61(+1.43%) |
Apr 17, 2017 | 42.13 | 42.83 | 42.13 | 42.74 | 381,641 | +0.61(+1.45%) |
Apr 13, 2017 | 42.18 | 42.41 | 41.85 | 42.13 | 490,295 | -0.14(-0.33%) |
Apr 12, 2017 | 42.18 | 42.55 | 41.99 | 42.27 | 399,469 | +0.28(+0.67%) |
Apr 11, 2017 | 41.66 | 42.08 | 41.42 | 41.99 | 348,289 | +0.24(+0.56%) |
Apr 10, 2017 | 41.75 | 42.22 | 41.61 | 41.75 | 331,322 | +0.00(+0.00%) |
Apr 07, 2017 | 42.22 | 42.22 | 41.75 | 41.75 | 342,138 | -0.56(-1.33%) |
Apr 06, 2017 | 41.99 | 42.60 | 41.85 | 42.32 | 422,095 | +0.42(+1.01%) |
Apr 05, 2017 | 42.50 | 42.79 | 41.85 | 41.89 | 448,947 | -0.42(-1.00%) |
Apr 04, 2017 | 42.18 | 42.74 | 42.08 | 42.32 | 406,651 | +0.00(+0.00%) |
Apr 03, 2017 | 43.45 | 43.63 | 42.27 | 42.32 | 516,204 | -1.04(-2.39%) |
Mar 31, 2017 | 42.60 | 43.63 | 42.60 | 43.35 | 782,476 | +0.80(+1.88%) |
Mar 30, 2017 | 42.83 | 42.95 | 42.22 | 42.55 | 365,545 | -0.28(-0.66%) |
Mar 29, 2017 | 42.55 | 42.98 | 42.46 | 42.83 | 479,514 | +0.24(+0.55%) |
Mar 28, 2017 | 42.36 | 42.77 | 42.36 | 42.60 | 481,614 | +0.14(+0.33%) |
Mar 27, 2017 | 41.70 | 42.65 | 41.66 | 42.46 | 484,320 | +0.28(+0.67%) |
Mar 24, 2017 | 42.32 | 42.65 | 41.99 | 42.18 | 902,680 | -0.09(-0.22%) |
Mar 23, 2017 | 42.69 | 43.07 | 42.22 | 42.27 | 652,312 | -0.38(-0.88%) |
Mar 22, 2017 | 42.60 | 42.98 | 42.27 | 42.65 | 528,952 | -0.05(-0.11%) |
Mar 21, 2017 | 43.45 | 43.45 | 42.13 | 42.69 | 586,492 | -0.56(-1.31%) |
Mar 20, 2017 | 43.92 | 44.01 | 43.21 | 43.26 | 455,658 | -0.52(-1.18%) |
Mar 17, 2017 | 44.20 | 44.25 | 43.73 | 43.78 | 512,037 | -0.33(-0.75%) |
Mar 16, 2017 | 44.53 | 44.72 | 43.96 | 44.11 | 655,960 | -0.24(-0.53%) |
Mar 15, 2017 | 43.59 | 44.58 | 43.45 | 44.34 | 935,703 | +0.99(+2.28%) |
Mar 14, 2017 | 43.30 | 43.78 | 43.07 | 43.35 | 753,357 | -0.05(-0.11%) |
Mar 13, 2017 | 43.35 | 43.68 | 43.35 | 43.40 | 851,762 | -0.05(-0.11%) |
Mar 10, 2017 | 43.45 | 43.73 | 43.35 | 43.45 | 708,075 | +0.19(+0.44%) |
Mar 09, 2017 | 42.60 | 43.59 | 42.50 | 43.26 | 807,571 | +0.75(+1.77%) |
Mar 08, 2017 | 41.09 | 43.26 | 41.05 | 42.50 | 2,327,834 | -0.71(-1.63%) |
Mar 07, 2017 | 43.82 | 44.25 | 43.16 | 43.21 | 742,424 | -0.71(-1.61%) |
Mar 06, 2017 | 44.62 | 44.62 | 43.87 | 43.92 | 489,636 | -0.94(-2.10%) |
Mar 03, 2017 | 44.76 | 45.19 | 44.48 | 44.86 | 613,773 | +0.14(+0.32%) |
Mar 02, 2017 | 44.43 | 45.14 | 44.15 | 44.72 | 485,078 | +0.33(+0.74%) |