Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.38 | 34.69 | 33.74 | 34.25 | 418,515 | -0.01(-0.03%) |
May 30, 2017 | 34.48 | 34.52 | 34.26 | 34.26 | 251,372 | -0.21(-0.61%) |
May 26, 2017 | 34.20 | 34.55 | 34.06 | 34.47 | 271,814 | +0.27(+0.79%) |
May 25, 2017 | 33.95 | 34.53 | 33.76 | 34.20 | 672,612 | +0.44(+1.30%) |
May 24, 2017 | 33.88 | 34.24 | 33.56 | 33.76 | 693,808 | -0.01(-0.03%) |
May 23, 2017 | 33.98 | 33.99 | 33.60 | 33.77 | 369,527 | -0.19(-0.56%) |
May 22, 2017 | 34.67 | 34.98 | 33.73 | 33.96 | 940,446 | -0.57(-1.65%) |
May 19, 2017 | 34.43 | 35.16 | 34.03 | 34.53 | 507,029 | +0.09(+0.26%) |
May 18, 2017 | 35.16 | 35.45 | 34.26 | 34.44 | 885,852 | -0.91(-2.57%) |
May 17, 2017 | 35.11 | 35.60 | 34.99 | 35.35 | 592,650 | -0.22(-0.62%) |
May 16, 2017 | 35.64 | 35.98 | 35.26 | 35.57 | 516,294 | +0.06(+0.18%) |
May 15, 2017 | 35.00 | 35.81 | 35.00 | 35.51 | 417,128 | +0.52(+1.47%) |
May 12, 2017 | 35.08 | 35.73 | 34.58 | 34.99 | 499,616 | -0.09(-0.26%) |
May 11, 2017 | 35.37 | 35.46 | 34.70 | 35.08 | 504,054 | -0.35(-0.99%) |
May 10, 2017 | 35.29 | 35.66 | 34.86 | 35.43 | 744,103 | +0.06(+0.17%) |
May 09, 2017 | 36.31 | 36.42 | 35.01 | 35.37 | 840,203 | -0.83(-2.29%) |
May 08, 2017 | 35.96 | 36.61 | 35.51 | 36.20 | 712,190 | +0.14(+0.39%) |
May 05, 2017 | 37.35 | 37.56 | 35.77 | 36.06 | 1,134,319 | -1.36(-3.63%) |
May 04, 2017 | 37.51 | 40.00 | 35.63 | 37.42 | 2,240,457 | -4.78(-11.33%) |
May 03, 2017 | 42.47 | 42.47 | 41.50 | 42.20 | 714,883 | -0.27(-0.64%) |
May 02, 2017 | 42.50 | 42.75 | 42.08 | 42.47 | 583,895 | -0.18(-0.42%) |
May 01, 2017 | 41.62 | 43.20 | 41.62 | 42.65 | 1,057,634 | +1.07(+2.57%) |
Apr 28, 2017 | 43.58 | 43.58 | 41.55 | 41.58 | 720,195 | -1.83(-4.22%) |
Apr 27, 2017 | 43.58 | 44.15 | 43.23 | 43.41 | 413,477 | -0.12(-0.28%) |
Apr 26, 2017 | 42.97 | 43.86 | 42.75 | 43.53 | 813,290 | +0.50(+1.16%) |
Apr 25, 2017 | 42.22 | 43.57 | 42.17 | 43.03 | 894,560 | +1.08(+2.57%) |
Apr 24, 2017 | 45.10 | 45.10 | 41.90 | 41.95 | 977,622 | -2.67(-5.98%) |
Apr 21, 2017 | 44.55 | 44.96 | 44.18 | 44.62 | 624,540 | +0.07(+0.16%) |
Apr 20, 2017 | 44.18 | 44.60 | 44.18 | 44.55 | 477,365 | +0.49(+1.11%) |
Apr 19, 2017 | 43.78 | 44.60 | 43.78 | 44.06 | 586,949 | +0.26(+0.59%) |
Apr 18, 2017 | 43.62 | 43.99 | 43.53 | 43.80 | 336,774 | +0.17(+0.39%) |
Apr 17, 2017 | 43.20 | 43.70 | 43.10 | 43.63 | 329,711 | +0.55(+1.28%) |
Apr 13, 2017 | 43.72 | 43.96 | 42.96 | 43.08 | 470,207 | -0.77(-1.76%) |
Apr 12, 2017 | 44.20 | 44.50 | 43.81 | 43.85 | 248,120 | -0.52(-1.17%) |
Apr 11, 2017 | 44.48 | 44.76 | 44.13 | 44.37 | 494,577 | -0.29(-0.65%) |
Apr 10, 2017 | 44.47 | 45.32 | 44.01 | 44.66 | 263,408 | +0.11(+0.25%) |
Apr 07, 2017 | 44.52 | 44.96 | 44.38 | 44.55 | 364,603 | -0.02(-0.04%) |
Apr 06, 2017 | 45.10 | 45.25 | 44.46 | 44.57 | 335,037 | -0.60(-1.33%) |
Apr 05, 2017 | 45.82 | 46.00 | 45.11 | 45.17 | 357,912 | -0.45(-0.99%) |
Apr 04, 2017 | 45.27 | 45.82 | 45.15 | 45.62 | 391,444 | +0.12(+0.26%) |
Apr 03, 2017 | 46.61 | 46.95 | 45.46 | 45.50 | 214,783 | -1.25(-2.67%) |
Mar 31, 2017 | 46.54 | 46.94 | 46.28 | 46.75 | 276,862 | +0.15(+0.32%) |
Mar 30, 2017 | 46.33 | 46.66 | 46.00 | 46.60 | 220,287 | +0.48(+1.04%) |
Mar 29, 2017 | 45.55 | 46.34 | 45.33 | 46.12 | 227,462 | +0.52(+1.14%) |
Mar 28, 2017 | 45.26 | 45.77 | 44.60 | 45.60 | 237,920 | +0.29(+0.64%) |
Mar 27, 2017 | 45.06 | 45.55 | 44.27 | 45.31 | 214,630 | -0.15(-0.33%) |
Mar 24, 2017 | 45.60 | 45.86 | 45.11 | 45.46 | 236,706 | -0.08(-0.18%) |
Mar 23, 2017 | 45.11 | 45.80 | 44.95 | 45.54 | 269,469 | +0.37(+0.82%) |
Mar 22, 2017 | 45.20 | 45.54 | 44.62 | 45.17 | 226,593 | -0.04(-0.09%) |
Mar 21, 2017 | 46.99 | 47.35 | 45.18 | 45.21 | 280,601 | -1.47(-3.15%) |
Mar 20, 2017 | 47.14 | 47.20 | 45.81 | 46.68 | 223,300 | -0.48(-1.02%) |
Mar 17, 2017 | 46.58 | 47.45 | 45.95 | 47.16 | 831,259 | +0.31(+0.66%) |
Mar 16, 2017 | 46.82 | 47.25 | 46.39 | 46.85 | 382,029 | +0.18(+0.39%) |
Mar 15, 2017 | 45.24 | 46.95 | 45.20 | 46.67 | 732,890 | +1.50(+3.32%) |
Mar 14, 2017 | 44.63 | 45.41 | 44.63 | 45.17 | 253,191 | +0.25(+0.56%) |
Mar 13, 2017 | 44.55 | 44.99 | 44.54 | 44.92 | 413,870 | +0.12(+0.27%) |
Mar 10, 2017 | 44.95 | 45.13 | 44.57 | 44.80 | 324,451 | -0.06(-0.13%) |
Mar 09, 2017 | 44.63 | 44.96 | 44.16 | 44.86 | 260,215 | +0.30(+0.67%) |
Mar 08, 2017 | 44.41 | 45.00 | 44.11 | 44.56 | 387,071 | +0.17(+0.38%) |
Mar 07, 2017 | 44.50 | 44.79 | 44.23 | 44.39 | 297,450 | -0.34(-0.76%) |
Mar 06, 2017 | 44.46 | 44.85 | 44.06 | 44.73 | 313,133 | -0.09(-0.20%) |
Mar 03, 2017 | 44.10 | 45.05 | 44.10 | 44.82 | 465,031 | +0.56(+1.27%) |
Mar 02, 2017 | 44.36 | 44.71 | 44.21 | 44.26 | 450,479 | -0.53(-1.18%) |