Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 37.14 | 37.19 | 35.69 | 35.74 | 306,004 | -1.25(-3.37%) |
May 30, 2017 | 36.19 | 38.09 | 35.89 | 36.99 | 766,537 | +2.44(+7.07%) |
May 26, 2017 | 34.40 | 35.20 | 34.15 | 34.55 | 442,339 | +0.55(+1.61%) |
May 25, 2017 | 34.20 | 34.25 | 33.85 | 34.00 | 245,296 | -0.05(-0.15%) |
May 24, 2017 | 34.30 | 34.35 | 33.95 | 34.05 | 207,478 | -0.25(-0.73%) |
May 23, 2017 | 34.25 | 34.75 | 33.35 | 34.30 | 324,484 | -0.05(-0.15%) |
May 22, 2017 | 34.40 | 34.40 | 33.93 | 34.35 | 191,221 | +0.15(+0.44%) |
May 19, 2017 | 33.80 | 34.90 | 33.65 | 34.20 | 702,694 | +0.50(+1.48%) |
May 18, 2017 | 34.15 | 34.40 | 33.60 | 33.70 | 708,783 | -0.40(-1.17%) |
May 17, 2017 | 35.30 | 35.65 | 34.10 | 34.10 | 303,812 | -1.70(-4.74%) |
May 16, 2017 | 36.29 | 36.34 | 35.74 | 35.79 | 286,305 | -0.40(-1.10%) |
May 15, 2017 | 35.79 | 36.37 | 35.74 | 36.19 | 489,469 | +0.50(+1.40%) |
May 12, 2017 | 35.60 | 36.24 | 35.40 | 35.69 | 334,164 | -0.05(-0.14%) |
May 11, 2017 | 35.94 | 35.94 | 35.35 | 35.74 | 349,374 | -0.30(-0.83%) |
May 10, 2017 | 36.74 | 36.74 | 35.69 | 36.04 | 393,902 | -0.65(-1.77%) |
May 09, 2017 | 37.24 | 37.79 | 36.44 | 36.69 | 264,645 | -0.50(-1.34%) |
May 08, 2017 | 37.54 | 38.21 | 37.04 | 37.19 | 284,588 | -0.35(-0.93%) |
May 05, 2017 | 37.14 | 37.59 | 36.84 | 37.54 | 722,481 | +0.35(+0.94%) |
May 04, 2017 | 38.14 | 38.29 | 37.04 | 37.19 | 429,024 | -0.95(-2.48%) |
May 03, 2017 | 38.79 | 38.84 | 37.71 | 38.14 | 300,927 | -0.80(-2.05%) |
May 02, 2017 | 38.84 | 39.18 | 37.71 | 38.94 | 253,212 | +0.10(+0.26%) |
May 01, 2017 | 39.18 | 39.96 | 38.54 | 38.84 | 308,713 | -0.20(-0.51%) |
Apr 28, 2017 | 40.08 | 40.08 | 38.84 | 39.04 | 271,180 | -0.95(-2.37%) |
Apr 27, 2017 | 38.74 | 40.48 | 38.64 | 39.98 | 368,808 | -0.05(-0.12%) |
Apr 26, 2017 | 40.13 | 40.28 | 39.63 | 40.03 | 474,310 | -0.25(-0.62%) |
Apr 25, 2017 | 40.88 | 41.13 | 40.23 | 40.28 | 247,701 | -0.45(-1.10%) |
Apr 24, 2017 | 40.93 | 41.13 | 40.33 | 40.73 | 205,797 | +0.55(+1.36%) |
Apr 21, 2017 | 40.08 | 40.33 | 39.68 | 40.18 | 254,521 | +0.20(+0.50%) |
Apr 20, 2017 | 39.98 | 40.38 | 39.58 | 39.98 | 315,403 | +0.30(+0.75%) |
Apr 19, 2017 | 39.63 | 40.28 | 39.48 | 39.68 | 241,840 | +0.15(+0.38%) |
Apr 18, 2017 | 39.63 | 39.86 | 39.18 | 39.53 | 215,823 | -0.35(-0.88%) |
Apr 17, 2017 | 39.28 | 40.13 | 39.18 | 39.88 | 340,066 | +1.05(+2.70%) |
Apr 13, 2017 | 40.43 | 40.73 | 38.79 | 38.84 | 819,418 | -1.32(-3.29%) |
Apr 12, 2017 | 40.48 | 40.73 | 40.06 | 40.16 | 592,372 | -0.27(-0.68%) |
Apr 11, 2017 | 40.63 | 40.63 | 38.89 | 40.43 | 1,904,643 | -6.68(-14.18%) |
Apr 10, 2017 | 46.41 | 47.66 | 46.41 | 47.11 | 246,226 | +0.85(+1.83%) |
Apr 07, 2017 | 46.36 | 46.66 | 46.06 | 46.26 | 204,987 | -0.30(-0.64%) |
Apr 06, 2017 | 46.26 | 46.61 | 43.22 | 46.56 | 227,934 | +0.35(+0.75%) |
Apr 05, 2017 | 46.46 | 47.06 | 45.87 | 46.21 | 420,257 | +0.05(+0.11%) |
Apr 04, 2017 | 45.77 | 46.31 | 45.32 | 46.16 | 177,370 | +0.25(+0.54%) |
Apr 03, 2017 | 46.26 | 46.61 | 45.82 | 45.91 | 258,698 | -0.35(-0.75%) |
Mar 31, 2017 | 46.01 | 46.56 | 45.22 | 46.26 | 261,498 | +0.15(+0.32%) |
Mar 30, 2017 | 45.62 | 46.21 | 44.92 | 46.11 | 192,117 | +0.55(+1.20%) |
Mar 29, 2017 | 46.11 | 46.56 | 45.47 | 45.57 | 292,403 | -0.60(-1.30%) |
Mar 28, 2017 | 45.22 | 46.56 | 44.72 | 46.16 | 203,818 | +0.80(+1.76%) |
Mar 27, 2017 | 44.92 | 45.72 | 44.42 | 45.37 | 222,353 | -0.25(-0.55%) |
Mar 24, 2017 | 46.06 | 46.46 | 45.49 | 45.62 | 189,496 | -0.35(-0.76%) |
Mar 23, 2017 | 46.21 | 46.41 | 45.82 | 45.96 | 200,910 | -0.25(-0.54%) |
Mar 22, 2017 | 45.42 | 46.31 | 45.22 | 46.21 | 266,381 | +0.65(+1.42%) |
Mar 21, 2017 | 46.31 | 46.31 | 44.97 | 45.57 | 235,124 | -0.65(-1.40%) |
Mar 20, 2017 | 46.61 | 46.66 | 45.67 | 46.21 | 228,149 | -0.60(-1.28%) |
Mar 17, 2017 | 47.56 | 47.81 | 46.44 | 46.81 | 644,899 | -0.90(-1.88%) |
Mar 16, 2017 | 48.26 | 48.26 | 47.46 | 47.71 | 184,846 | -0.35(-0.73%) |
Mar 15, 2017 | 48.06 | 48.41 | 47.66 | 48.06 | 211,484 | +0.25(+0.52%) |
Mar 14, 2017 | 48.31 | 48.66 | 47.36 | 47.81 | 319,037 | -0.60(-1.24%) |
Mar 13, 2017 | 49.70 | 50.00 | 48.36 | 48.41 | 262,094 | -1.45(-2.90%) |
Mar 10, 2017 | 49.45 | 49.95 | 48.96 | 49.85 | 114,886 | +0.80(+1.63%) |
Mar 09, 2017 | 49.01 | 49.70 | 48.91 | 49.06 | 119,403 | -0.05(-0.10%) |
Mar 08, 2017 | 49.60 | 49.80 | 49.06 | 49.11 | 144,122 | -0.30(-0.61%) |
Mar 07, 2017 | 50.40 | 50.40 | 49.40 | 49.40 | 118,156 | -1.05(-2.08%) |
Mar 06, 2017 | 49.65 | 50.75 | 49.65 | 50.45 | 128,028 | +0.30(+0.60%) |
Mar 03, 2017 | 50.35 | 50.48 | 49.75 | 50.15 | 108,469 | -0.05(-0.10%) |
Mar 02, 2017 | 51.55 | 52.35 | 50.05 | 50.20 | 147,516 | -1.20(-2.33%) |