Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 39.45 | 39.59 | 38.88 | 39.30 | 745,032 | -0.05(-0.12%) |
May 30, 2017 | 39.54 | 39.97 | 39.21 | 39.35 | 645,192 | -0.28(-0.71%) |
May 26, 2017 | 39.02 | 39.68 | 38.90 | 39.63 | 563,439 | +0.61(+1.57%) |
May 25, 2017 | 40.91 | 40.91 | 38.90 | 39.02 | 870,062 | -1.89(-4.61%) |
May 24, 2017 | 40.77 | 41.10 | 40.58 | 40.91 | 457,821 | +0.24(+0.58%) |
May 23, 2017 | 40.91 | 40.96 | 40.25 | 40.67 | 539,727 | -0.09(-0.23%) |
May 22, 2017 | 40.44 | 40.91 | 40.44 | 40.77 | 365,002 | +0.42(+1.05%) |
May 19, 2017 | 40.63 | 40.86 | 40.25 | 40.34 | 581,015 | -0.24(-0.58%) |
May 18, 2017 | 41.24 | 41.33 | 40.58 | 40.58 | 480,130 | -0.85(-2.05%) |
May 17, 2017 | 42.23 | 42.23 | 40.53 | 41.43 | 1,184,077 | -1.23(-2.88%) |
May 16, 2017 | 43.13 | 43.32 | 42.56 | 42.65 | 385,547 | -0.47(-1.09%) |
May 15, 2017 | 42.75 | 43.36 | 42.56 | 43.13 | 474,326 | +0.52(+1.22%) |
May 12, 2017 | 43.27 | 43.32 | 42.56 | 42.61 | 212,301 | -0.76(-1.74%) |
May 11, 2017 | 43.08 | 43.48 | 42.75 | 43.36 | 333,973 | +0.09(+0.22%) |
May 10, 2017 | 42.89 | 43.32 | 42.65 | 43.27 | 297,722 | +0.28(+0.66%) |
May 09, 2017 | 42.65 | 43.03 | 42.28 | 42.98 | 433,599 | +0.33(+0.77%) |
May 08, 2017 | 43.13 | 43.17 | 42.42 | 42.65 | 428,577 | -0.61(-1.42%) |
May 05, 2017 | 43.13 | 43.46 | 42.61 | 43.27 | 284,413 | +0.33(+0.77%) |
May 04, 2017 | 43.36 | 43.74 | 42.65 | 42.94 | 403,891 | -0.33(-0.76%) |
May 03, 2017 | 43.60 | 43.60 | 42.65 | 43.27 | 385,037 | -0.42(-0.97%) |
May 02, 2017 | 44.87 | 45.25 | 43.32 | 43.69 | 690,498 | -0.75(-1.70%) |
May 01, 2017 | 44.21 | 45.20 | 43.41 | 44.45 | 882,537 | +0.33(+0.75%) |
Apr 28, 2017 | 44.92 | 44.92 | 43.91 | 44.12 | 606,418 | -0.71(-1.58%) |
Apr 27, 2017 | 44.73 | 44.83 | 44.07 | 44.83 | 294,930 | -0.05(-0.11%) |
Apr 26, 2017 | 44.68 | 45.06 | 44.40 | 44.87 | 234,983 | +0.28(+0.63%) |
Apr 25, 2017 | 44.78 | 45.06 | 44.31 | 44.59 | 700,795 | +0.05(+0.11%) |
Apr 24, 2017 | 44.59 | 44.85 | 44.21 | 44.54 | 544,693 | +0.42(+0.96%) |
Apr 21, 2017 | 44.49 | 44.49 | 43.88 | 44.12 | 365,401 | -0.24(-0.53%) |
Apr 20, 2017 | 44.07 | 44.49 | 43.60 | 44.35 | 497,412 | +0.52(+1.18%) |
Apr 19, 2017 | 43.60 | 44.12 | 43.50 | 43.83 | 517,692 | +0.38(+0.87%) |
Apr 18, 2017 | 42.61 | 43.50 | 42.61 | 43.46 | 657,733 | +0.61(+1.43%) |
Apr 17, 2017 | 42.23 | 42.94 | 42.23 | 42.84 | 380,722 | +0.61(+1.45%) |
Apr 13, 2017 | 42.28 | 42.51 | 41.95 | 42.23 | 489,114 | -0.14(-0.33%) |
Apr 12, 2017 | 42.28 | 42.65 | 42.09 | 42.37 | 398,507 | +0.28(+0.67%) |
Apr 11, 2017 | 41.76 | 42.18 | 41.52 | 42.09 | 347,451 | +0.24(+0.56%) |
Apr 10, 2017 | 41.85 | 42.32 | 41.71 | 41.85 | 330,525 | +0.00(+0.00%) |
Apr 07, 2017 | 42.32 | 42.32 | 41.85 | 41.85 | 341,314 | -0.57(-1.33%) |
Apr 06, 2017 | 42.09 | 42.70 | 41.95 | 42.42 | 421,079 | +0.42(+1.01%) |
Apr 05, 2017 | 42.61 | 42.89 | 41.95 | 41.99 | 447,866 | -0.42(-1.00%) |
Apr 04, 2017 | 42.28 | 42.84 | 42.18 | 42.42 | 405,671 | +0.00(+0.00%) |
Apr 03, 2017 | 43.55 | 43.74 | 42.37 | 42.42 | 514,961 | -1.04(-2.39%) |
Mar 31, 2017 | 42.70 | 43.74 | 42.70 | 43.46 | 780,592 | +0.80(+1.88%) |
Mar 30, 2017 | 42.94 | 43.06 | 42.32 | 42.65 | 364,665 | -0.28(-0.66%) |
Mar 29, 2017 | 42.65 | 43.08 | 42.56 | 42.94 | 478,360 | +0.24(+0.55%) |
Mar 28, 2017 | 42.47 | 42.88 | 42.47 | 42.70 | 480,455 | +0.14(+0.33%) |
Mar 27, 2017 | 41.81 | 42.75 | 41.76 | 42.56 | 483,154 | +0.28(+0.67%) |
Mar 24, 2017 | 42.42 | 42.75 | 42.09 | 42.28 | 900,506 | -0.09(-0.22%) |
Mar 23, 2017 | 42.80 | 43.17 | 42.32 | 42.37 | 650,741 | -0.38(-0.88%) |
Mar 22, 2017 | 42.70 | 43.08 | 42.37 | 42.75 | 527,678 | -0.05(-0.11%) |
Mar 21, 2017 | 43.55 | 43.55 | 42.23 | 42.80 | 585,080 | -0.57(-1.31%) |
Mar 20, 2017 | 44.02 | 44.12 | 43.32 | 43.36 | 454,561 | -0.52(-1.18%) |
Mar 17, 2017 | 44.31 | 44.35 | 43.83 | 43.88 | 510,804 | -0.33(-0.75%) |
Mar 16, 2017 | 44.64 | 44.83 | 44.07 | 44.21 | 654,380 | -0.24(-0.53%) |
Mar 15, 2017 | 43.69 | 44.68 | 43.55 | 44.45 | 933,450 | +0.99(+2.28%) |
Mar 14, 2017 | 43.41 | 43.88 | 43.17 | 43.46 | 751,543 | -0.05(-0.11%) |
Mar 13, 2017 | 43.46 | 43.79 | 43.46 | 43.50 | 849,711 | -0.05(-0.11%) |
Mar 10, 2017 | 43.55 | 43.83 | 43.46 | 43.55 | 706,370 | +0.19(+0.44%) |
Mar 09, 2017 | 42.70 | 43.69 | 42.61 | 43.36 | 805,626 | +0.76(+1.77%) |
Mar 08, 2017 | 41.19 | 43.36 | 41.14 | 42.61 | 2,322,229 | -0.71(-1.63%) |
Mar 07, 2017 | 43.93 | 44.35 | 43.27 | 43.32 | 740,637 | -0.71(-1.61%) |
Mar 06, 2017 | 44.73 | 44.73 | 43.98 | 44.02 | 488,457 | -0.94(-2.10%) |
Mar 03, 2017 | 44.87 | 45.30 | 44.59 | 44.97 | 612,295 | +0.14(+0.32%) |
Mar 02, 2017 | 44.54 | 45.25 | 44.26 | 44.83 | 483,910 | +0.33(+0.74%) |