Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 43.52 | 43.78 | 42.86 | 43.52 | 1,400,539 | +0.03(+0.07%) |
May 30, 2017 | 43.41 | 43.64 | 43.08 | 43.49 | 973,115 | +0.15(+0.35%) |
May 26, 2017 | 43.38 | 43.50 | 42.93 | 43.34 | 1,142,059 | +0.11(+0.25%) |
May 25, 2017 | 43.92 | 43.92 | 43.13 | 43.23 | 1,123,744 | -0.31(-0.71%) |
May 24, 2017 | 42.57 | 43.80 | 42.42 | 43.54 | 2,151,656 | +0.91(+2.13%) |
May 23, 2017 | 41.32 | 42.66 | 41.13 | 42.63 | 2,097,809 | +1.36(+3.30%) |
May 22, 2017 | 41.07 | 41.73 | 41.07 | 41.27 | 1,364,620 | +0.23(+0.56%) |
May 19, 2017 | 41.92 | 42.46 | 40.98 | 41.04 | 1,610,766 | -0.49(-1.18%) |
May 18, 2017 | 41.37 | 41.93 | 41.00 | 41.53 | 1,676,004 | +0.16(+0.39%) |
May 17, 2017 | 43.52 | 43.79 | 41.30 | 41.37 | 2,417,224 | -3.02(-6.80%) |
May 16, 2017 | 43.24 | 44.49 | 42.96 | 44.39 | 1,576,571 | +1.10(+2.54%) |
May 15, 2017 | 42.92 | 43.80 | 42.89 | 43.29 | 992,936 | +0.42(+0.98%) |
May 12, 2017 | 43.08 | 43.45 | 42.78 | 42.87 | 1,077,609 | -0.36(-0.83%) |
May 11, 2017 | 42.86 | 43.44 | 42.63 | 43.23 | 1,031,552 | +0.13(+0.30%) |
May 10, 2017 | 42.88 | 43.19 | 42.55 | 43.10 | 1,287,434 | +0.46(+1.08%) |
May 09, 2017 | 43.54 | 43.54 | 42.20 | 42.64 | 1,912,988 | -0.92(-2.11%) |
May 08, 2017 | 43.95 | 43.97 | 43.13 | 43.56 | 1,349,294 | -0.41(-0.93%) |
May 05, 2017 | 41.66 | 44.00 | 41.28 | 43.97 | 4,885,724 | +3.74(+9.30%) |
May 04, 2017 | 39.32 | 40.79 | 39.09 | 40.23 | 3,479,874 | +0.88(+2.24%) |
May 03, 2017 | 39.52 | 39.58 | 38.93 | 39.35 | 1,115,406 | -0.40(-1.01%) |
May 02, 2017 | 39.97 | 40.09 | 38.98 | 39.75 | 1,242,665 | -0.17(-0.43%) |
May 01, 2017 | 39.40 | 40.10 | 39.06 | 39.92 | 1,810,927 | +0.92(+2.36%) |
Apr 28, 2017 | 39.64 | 39.77 | 38.94 | 39.00 | 1,277,503 | -0.55(-1.39%) |
Apr 27, 2017 | 38.60 | 40.29 | 38.60 | 39.55 | 2,648,564 | +0.93(+2.41%) |
Apr 26, 2017 | 37.68 | 38.66 | 37.65 | 38.62 | 1,896,087 | +1.03(+2.74%) |
Apr 25, 2017 | 37.08 | 37.67 | 36.87 | 37.59 | 1,080,491 | +0.72(+1.95%) |
Apr 24, 2017 | 36.73 | 37.07 | 36.51 | 36.87 | 898,570 | +0.26(+0.71%) |
Apr 21, 2017 | 36.40 | 36.64 | 36.25 | 36.61 | 646,546 | +0.28(+0.77%) |
Apr 20, 2017 | 36.00 | 36.41 | 35.89 | 36.33 | 856,436 | +0.19(+0.53%) |
Apr 19, 2017 | 35.89 | 36.17 | 35.75 | 36.14 | 516,804 | +0.49(+1.37%) |
Apr 18, 2017 | 35.07 | 35.70 | 34.87 | 35.65 | 862,877 | +0.53(+1.51%) |
Apr 17, 2017 | 34.59 | 35.13 | 34.52 | 35.12 | 625,050 | +0.50(+1.44%) |
Apr 13, 2017 | 34.45 | 34.90 | 34.29 | 34.62 | 668,087 | +0.15(+0.44%) |
Apr 12, 2017 | 34.57 | 35.00 | 34.40 | 34.47 | 998,926 | -0.04(-0.12%) |
Apr 11, 2017 | 34.41 | 34.66 | 34.29 | 34.51 | 577,456 | -0.01(-0.03%) |
Apr 10, 2017 | 34.09 | 34.68 | 33.95 | 34.52 | 969,165 | +0.40(+1.17%) |
Apr 07, 2017 | 34.00 | 34.25 | 33.77 | 34.12 | 772,648 | +0.21(+0.62%) |
Apr 06, 2017 | 33.52 | 33.97 | 33.32 | 33.91 | 976,550 | +0.44(+1.31%) |
Apr 05, 2017 | 33.90 | 34.14 | 33.30 | 33.47 | 1,290,209 | -0.46(-1.36%) |
Apr 04, 2017 | 33.75 | 33.95 | 33.50 | 33.93 | 754,071 | +0.18(+0.53%) |
Apr 03, 2017 | 33.59 | 34.14 | 33.53 | 33.75 | 848,344 | +0.08(+0.24%) |
Mar 31, 2017 | 33.06 | 33.74 | 33.02 | 33.67 | 905,054 | +0.39(+1.17%) |
Mar 30, 2017 | 33.45 | 33.52 | 32.87 | 33.28 | 1,027,039 | -0.26(-0.78%) |
Mar 29, 2017 | 32.86 | 33.71 | 32.86 | 33.54 | 821,747 | +0.60(+1.82%) |
Mar 28, 2017 | 33.81 | 33.92 | 32.56 | 32.94 | 1,593,296 | -0.91(-2.69%) |
Mar 27, 2017 | 33.05 | 34.00 | 32.91 | 33.85 | 797,790 | +0.14(+0.42%) |
Mar 24, 2017 | 33.66 | 34.02 | 33.25 | 33.71 | 1,134,880 | +0.18(+0.54%) |
Mar 23, 2017 | 35.19 | 35.19 | 33.43 | 33.53 | 3,454,648 | -1.76(-4.99%) |
Mar 22, 2017 | 35.11 | 35.64 | 35.03 | 35.29 | 1,100,580 | +0.12(+0.34%) |
Mar 21, 2017 | 36.31 | 36.48 | 35.16 | 35.17 | 1,528,986 | -1.07(-2.95%) |
Mar 20, 2017 | 36.35 | 36.51 | 36.08 | 36.24 | 603,400 | -0.12(-0.33%) |
Mar 17, 2017 | 36.65 | 36.65 | 36.24 | 36.36 | 617,699 | -0.33(-0.90%) |
Mar 16, 2017 | 36.77 | 36.97 | 36.45 | 36.69 | 739,046 | -0.06(-0.16%) |
Mar 15, 2017 | 36.04 | 36.81 | 35.63 | 36.75 | 760,116 | +0.83(+2.31%) |
Mar 14, 2017 | 36.05 | 36.06 | 35.45 | 35.92 | 659,099 | -0.21(-0.58%) |
Mar 13, 2017 | 35.58 | 36.16 | 35.42 | 36.13 | 756,128 | +0.83(+2.35%) |
Mar 10, 2017 | 35.57 | 35.63 | 35.08 | 35.30 | 601,561 | +0.08(+0.23%) |
Mar 09, 2017 | 34.82 | 35.44 | 34.75 | 35.22 | 924,045 | +0.25(+0.71%) |
Mar 08, 2017 | 35.13 | 35.31 | 34.88 | 34.97 | 447,159 | -0.19(-0.54%) |
Mar 07, 2017 | 34.64 | 35.26 | 34.55 | 35.16 | 864,837 | +0.36(+1.03%) |
Mar 06, 2017 | 34.74 | 34.90 | 34.40 | 34.80 | 584,240 | -0.05(-0.14%) |
Mar 03, 2017 | 34.47 | 34.86 | 34.16 | 34.85 | 719,459 | +0.22(+0.64%) |
Mar 02, 2017 | 35.17 | 35.25 | 34.58 | 34.63 | 768,857 | -0.76(-2.15%) |