Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.90 | 33.90 | 32.80 | 33.02 | 2,602,791 | -0.80(-2.37%) |
May 30, 2017 | 33.69 | 34.03 | 33.67 | 33.83 | 2,601,485 | +0.06(+0.19%) |
May 26, 2017 | 33.73 | 33.95 | 33.46 | 33.76 | 2,408,077 | +0.05(+0.14%) |
May 25, 2017 | 33.67 | 34.33 | 33.38 | 33.71 | 2,747,828 | +0.39(+1.18%) |
May 24, 2017 | 33.27 | 33.59 | 33.14 | 33.32 | 2,491,803 | +0.06(+0.17%) |
May 23, 2017 | 32.93 | 33.40 | 32.92 | 33.26 | 4,009,026 | +0.36(+1.10%) |
May 22, 2017 | 32.71 | 33.01 | 32.67 | 32.90 | 3,825,014 | +0.14(+0.44%) |
May 19, 2017 | 33.07 | 33.07 | 32.42 | 32.76 | 5,766,283 | -0.47(-1.43%) |
May 18, 2017 | 33.45 | 33.84 | 33.08 | 33.23 | 5,817,483 | -0.29(-0.86%) |
May 17, 2017 | 32.95 | 33.92 | 32.76 | 33.52 | 11,316,126 | +0.57(+1.73%) |
May 16, 2017 | 33.76 | 34.68 | 32.32 | 32.95 | 29,629,554 | -5.24(-13.73%) |
May 15, 2017 | 38.72 | 38.73 | 38.03 | 38.19 | 4,856,029 | -0.39(-1.02%) |
May 12, 2017 | 38.15 | 38.63 | 36.84 | 38.59 | 10,031,017 | -1.71(-4.24%) |
May 11, 2017 | 40.55 | 40.95 | 39.84 | 40.30 | 2,777,139 | -0.85(-2.07%) |
May 10, 2017 | 41.34 | 41.70 | 41.13 | 41.15 | 1,358,941 | -0.35(-0.83%) |
May 09, 2017 | 40.77 | 41.67 | 40.67 | 41.49 | 2,005,969 | +0.79(+1.95%) |
May 08, 2017 | 41.12 | 41.12 | 40.66 | 40.70 | 1,286,321 | -0.33(-0.80%) |
May 05, 2017 | 40.99 | 41.41 | 40.79 | 41.03 | 2,526,344 | +0.27(+0.67%) |
May 04, 2017 | 40.86 | 41.01 | 40.45 | 40.75 | 1,617,221 | -0.06(-0.16%) |
May 03, 2017 | 41.28 | 41.85 | 40.64 | 40.82 | 2,923,712 | -0.23(-0.57%) |
May 02, 2017 | 40.50 | 41.35 | 40.42 | 41.05 | 2,177,313 | +0.53(+1.31%) |
May 01, 2017 | 40.99 | 40.99 | 40.44 | 40.52 | 1,913,063 | -0.06(-0.16%) |
Apr 28, 2017 | 40.86 | 41.00 | 40.19 | 40.59 | 2,674,026 | -0.37(-0.90%) |
Apr 27, 2017 | 41.10 | 41.24 | 40.68 | 40.96 | 1,642,008 | +0.01(+0.02%) |
Apr 26, 2017 | 40.57 | 41.12 | 40.33 | 40.95 | 2,494,675 | +0.62(+1.53%) |
Apr 25, 2017 | 41.44 | 41.44 | 40.28 | 40.33 | 2,360,537 | -0.90(-2.18%) |
Apr 24, 2017 | 41.96 | 42.00 | 41.17 | 41.23 | 2,585,874 | -0.18(-0.45%) |
Apr 21, 2017 | 41.45 | 41.53 | 41.07 | 41.41 | 1,738,882 | -0.21(-0.50%) |
Apr 20, 2017 | 40.67 | 41.68 | 40.67 | 41.62 | 2,771,787 | +1.04(+2.55%) |
Apr 19, 2017 | 40.27 | 40.73 | 40.27 | 40.59 | 1,887,407 | +0.41(+1.02%) |
Apr 18, 2017 | 40.37 | 40.55 | 40.06 | 40.18 | 1,361,568 | -0.18(-0.46%) |
Apr 17, 2017 | 39.93 | 40.44 | 39.79 | 40.36 | 1,573,282 | +0.49(+1.23%) |
Apr 13, 2017 | 40.18 | 40.43 | 39.77 | 39.87 | 1,710,113 | -0.46(-1.13%) |
Apr 12, 2017 | 40.87 | 40.91 | 40.26 | 40.33 | 1,989,456 | -0.23(-0.57%) |
Apr 11, 2017 | 40.41 | 40.75 | 40.09 | 40.56 | 2,051,274 | +0.08(+0.20%) |
Apr 10, 2017 | 40.07 | 40.92 | 40.07 | 40.48 | 2,665,763 | +0.36(+0.90%) |
Apr 07, 2017 | 39.82 | 40.38 | 39.76 | 40.12 | 2,512,232 | +0.22(+0.56%) |
Apr 06, 2017 | 38.92 | 40.12 | 38.88 | 39.90 | 3,642,461 | +1.28(+3.33%) |
Apr 05, 2017 | 39.34 | 39.37 | 38.59 | 38.61 | 2,585,304 | -0.60(-1.54%) |
Apr 04, 2017 | 39.33 | 39.72 | 38.88 | 39.21 | 3,683,991 | -0.18(-0.47%) |
Apr 03, 2017 | 39.21 | 39.47 | 38.87 | 39.40 | 2,701,306 | +0.33(+0.84%) |
Mar 31, 2017 | 39.38 | 39.60 | 39.00 | 39.07 | 1,967,843 | -0.37(-0.94%) |
Mar 30, 2017 | 39.12 | 39.61 | 38.99 | 39.44 | 3,541,085 | +0.29(+0.74%) |
Mar 29, 2017 | 37.74 | 39.25 | 37.74 | 39.15 | 4,023,992 | +1.53(+4.05%) |
Mar 28, 2017 | 37.25 | 37.73 | 36.93 | 37.62 | 2,865,152 | +0.42(+1.12%) |
Mar 27, 2017 | 37.45 | 37.82 | 37.17 | 37.21 | 3,358,673 | -0.52(-1.38%) |
Mar 24, 2017 | 37.90 | 38.09 | 37.54 | 37.73 | 2,581,499 | -0.32(-0.84%) |
Mar 23, 2017 | 38.30 | 38.54 | 37.85 | 38.05 | 2,849,624 | -0.18(-0.46%) |
Mar 22, 2017 | 37.87 | 38.28 | 37.32 | 38.23 | 2,582,985 | +0.24(+0.63%) |
Mar 21, 2017 | 38.52 | 38.55 | 37.42 | 37.98 | 3,675,955 | -0.52(-1.36%) |
Mar 20, 2017 | 38.93 | 39.08 | 38.21 | 38.51 | 2,298,352 | -0.31(-0.81%) |
Mar 17, 2017 | 38.75 | 39.08 | 38.32 | 38.82 | 2,585,355 | +0.12(+0.31%) |
Mar 16, 2017 | 38.74 | 38.77 | 38.18 | 38.70 | 2,816,112 | -0.07(-0.19%) |
Mar 15, 2017 | 38.44 | 39.07 | 37.94 | 38.77 | 2,486,912 | +0.37(+0.96%) |
Mar 14, 2017 | 38.27 | 38.51 | 37.62 | 38.40 | 3,601,204 | +0.43(+1.14%) |
Mar 13, 2017 | 39.21 | 39.47 | 37.69 | 37.97 | 6,152,974 | -1.24(-3.17%) |
Mar 10, 2017 | 39.15 | 39.33 | 38.64 | 39.21 | 3,603,076 | +0.39(+1.01%) |
Mar 09, 2017 | 39.29 | 39.63 | 38.75 | 38.82 | 3,793,525 | -0.52(-1.33%) |
Mar 08, 2017 | 38.88 | 39.87 | 38.88 | 39.34 | 8,687,958 | +0.88(+2.28%) |
Mar 07, 2017 | 40.90 | 41.00 | 38.00 | 38.47 | 31,477,620 | -3.62(-8.61%) |
Mar 06, 2017 | 41.83 | 42.31 | 41.03 | 42.09 | 6,500,048 | +0.22(+0.52%) |
Mar 03, 2017 | 41.12 | 42.14 | 40.90 | 41.87 | 4,632,578 | +1.04(+2.55%) |
Mar 02, 2017 | 40.66 | 41.20 | 40.42 | 40.83 | 3,748,523 | +0.15(+0.37%) |