Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 42.85 | 42.85 | 42.00 | 42.25 | 131,615 | -0.40(-0.94%) |
May 30, 2017 | 42.75 | 43.00 | 42.45 | 42.65 | 65,703 | -0.20(-0.47%) |
May 26, 2017 | 42.80 | 43.15 | 42.70 | 42.85 | 131,787 | +0.05(+0.12%) |
May 25, 2017 | 42.25 | 42.95 | 42.10 | 42.80 | 137,237 | +0.55(+1.30%) |
May 24, 2017 | 42.35 | 42.75 | 42.00 | 42.25 | 116,280 | +0.00(+0.00%) |
May 23, 2017 | 42.75 | 42.75 | 41.75 | 42.25 | 139,618 | -0.55(-1.29%) |
May 22, 2017 | 42.75 | 43.00 | 42.35 | 42.80 | 102,845 | +0.05(+0.12%) |
May 19, 2017 | 42.95 | 43.25 | 42.45 | 42.75 | 139,133 | +0.15(+0.35%) |
May 18, 2017 | 41.95 | 42.75 | 41.55 | 42.60 | 144,691 | +0.50(+1.19%) |
May 17, 2017 | 42.30 | 42.90 | 41.60 | 42.10 | 274,469 | -1.05(-2.43%) |
May 16, 2017 | 42.90 | 43.27 | 42.45 | 43.15 | 284,487 | +0.35(+0.82%) |
May 15, 2017 | 42.70 | 43.40 | 42.52 | 42.80 | 113,453 | +0.15(+0.35%) |
May 12, 2017 | 43.50 | 43.67 | 42.55 | 42.65 | 169,144 | -0.90(-2.07%) |
May 11, 2017 | 42.65 | 43.98 | 42.10 | 43.55 | 398,208 | +0.75(+1.75%) |
May 10, 2017 | 43.50 | 43.85 | 42.25 | 42.80 | 205,274 | -0.85(-1.95%) |
May 09, 2017 | 41.20 | 43.88 | 41.20 | 43.65 | 501,213 | +2.70(+6.59%) |
May 08, 2017 | 40.05 | 41.25 | 40.00 | 40.95 | 227,942 | +0.15(+0.37%) |
May 05, 2017 | 39.95 | 41.60 | 39.95 | 40.80 | 266,394 | +1.20(+3.03%) |
May 04, 2017 | 36.20 | 40.85 | 36.20 | 39.60 | 655,107 | +3.40(+9.39%) |
May 03, 2017 | 36.40 | 36.85 | 36.05 | 36.20 | 219,797 | -0.40(-1.09%) |
May 02, 2017 | 36.90 | 36.90 | 36.50 | 36.60 | 155,522 | -0.40(-1.08%) |
May 01, 2017 | 36.10 | 37.00 | 36.10 | 37.00 | 103,312 | +1.00(+2.78%) |
Apr 28, 2017 | 36.55 | 36.70 | 36.00 | 36.00 | 86,683 | -0.70(-1.91%) |
Apr 27, 2017 | 37.05 | 37.20 | 36.55 | 36.70 | 100,192 | -0.05(-0.14%) |
Apr 26, 2017 | 37.50 | 37.90 | 36.60 | 36.75 | 162,573 | -0.65(-1.74%) |
Apr 25, 2017 | 36.15 | 37.45 | 36.05 | 37.40 | 340,132 | +1.65(+4.62%) |
Apr 24, 2017 | 36.00 | 36.05 | 35.25 | 35.75 | 249,524 | +0.30(+0.85%) |
Apr 21, 2017 | 35.90 | 36.00 | 35.30 | 35.45 | 148,252 | -0.70(-1.94%) |
Apr 20, 2017 | 35.30 | 36.25 | 34.70 | 36.15 | 158,536 | +1.05(+2.99%) |
Apr 19, 2017 | 35.00 | 35.35 | 34.65 | 35.10 | 142,936 | +0.40(+1.15%) |
Apr 18, 2017 | 34.05 | 34.75 | 33.85 | 34.70 | 109,840 | +0.45(+1.31%) |
Apr 17, 2017 | 33.60 | 34.35 | 33.40 | 34.25 | 69,154 | +0.80(+2.39%) |
Apr 13, 2017 | 33.75 | 34.33 | 33.45 | 33.45 | 88,736 | -0.35(-1.04%) |
Apr 12, 2017 | 34.40 | 34.40 | 33.65 | 33.80 | 112,058 | -0.62(-1.82%) |
Apr 11, 2017 | 34.25 | 34.45 | 33.10 | 34.42 | 118,618 | +0.17(+0.51%) |
Apr 10, 2017 | 34.75 | 35.20 | 34.20 | 34.25 | 68,603 | -0.50(-1.44%) |
Apr 07, 2017 | 34.45 | 35.05 | 34.30 | 34.75 | 108,279 | +0.20(+0.58%) |
Apr 06, 2017 | 34.40 | 34.55 | 33.88 | 34.55 | 123,346 | +0.10(+0.29%) |
Apr 05, 2017 | 35.30 | 35.35 | 34.35 | 34.45 | 86,790 | -0.65(-1.85%) |
Apr 04, 2017 | 35.05 | 35.70 | 34.55 | 35.10 | 140,725 | -0.10(-0.28%) |
Apr 03, 2017 | 35.45 | 35.75 | 35.00 | 35.20 | 113,477 | -0.30(-0.85%) |
Mar 31, 2017 | 35.30 | 35.90 | 35.10 | 35.50 | 122,165 | +0.15(+0.42%) |
Mar 30, 2017 | 35.20 | 35.40 | 35.00 | 35.35 | 111,214 | +0.20(+0.57%) |
Mar 29, 2017 | 34.95 | 35.40 | 34.75 | 35.15 | 63,392 | +0.10(+0.29%) |
Mar 28, 2017 | 34.95 | 35.05 | 34.50 | 35.05 | 104,770 | +0.05(+0.14%) |
Mar 27, 2017 | 34.40 | 35.25 | 33.90 | 35.00 | 96,477 | +0.45(+1.30%) |
Mar 24, 2017 | 34.70 | 34.90 | 34.35 | 34.55 | 132,139 | +0.25(+0.73%) |
Mar 23, 2017 | 34.35 | 34.75 | 34.05 | 34.30 | 94,641 | -0.05(-0.15%) |
Mar 22, 2017 | 34.20 | 34.65 | 33.75 | 34.35 | 105,388 | +0.10(+0.29%) |
Mar 21, 2017 | 35.95 | 36.05 | 34.20 | 34.25 | 99,278 | -1.50(-4.20%) |
Mar 20, 2017 | 35.75 | 36.30 | 35.33 | 35.75 | 137,101 | +0.30(+0.85%) |
Mar 17, 2017 | 35.10 | 35.50 | 35.05 | 35.45 | 254,197 | +0.30(+0.85%) |
Mar 16, 2017 | 35.20 | 35.85 | 34.90 | 35.15 | 194,178 | +0.05(+0.14%) |
Mar 15, 2017 | 34.25 | 35.40 | 34.00 | 35.10 | 143,267 | +0.95(+2.78%) |
Mar 14, 2017 | 34.30 | 34.35 | 33.83 | 34.15 | 56,882 | -0.30(-0.87%) |
Mar 13, 2017 | 34.10 | 35.00 | 34.10 | 34.45 | 130,730 | +0.55(+1.62%) |
Mar 10, 2017 | 33.95 | 34.15 | 33.60 | 33.90 | 81,552 | +0.25(+0.74%) |
Mar 09, 2017 | 33.90 | 34.65 | 33.45 | 33.65 | 65,386 | -0.25(-0.74%) |
Mar 08, 2017 | 34.10 | 34.70 | 33.80 | 33.90 | 62,828 | -0.10(-0.29%) |
Mar 07, 2017 | 33.35 | 34.95 | 33.10 | 34.00 | 106,423 | +0.55(+1.64%) |
Mar 06, 2017 | 33.30 | 33.55 | 32.80 | 33.45 | 97,925 | +0.00(+0.00%) |
Mar 03, 2017 | 34.45 | 34.45 | 33.35 | 33.45 | 97,064 | -0.25(-0.74%) |
Mar 02, 2017 | 34.55 | 34.70 | 33.70 | 33.70 | 118,922 | -0.85(-2.46%) |