Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 36.73 | 37.20 | 36.13 | 36.99 | 10,449,189 | +0.34(+0.93%) |
May 30, 2017 | 36.91 | 37.06 | 36.59 | 36.65 | 2,060,915 | -0.27(-0.73%) |
May 26, 2017 | 37.17 | 37.19 | 36.53 | 36.92 | 1,907,961 | -0.23(-0.62%) |
May 25, 2017 | 37.15 | 37.33 | 36.79 | 37.15 | 1,735,498 | +0.25(+0.68%) |
May 24, 2017 | 37.15 | 37.15 | 35.26 | 36.90 | 2,926,574 | -0.21(-0.57%) |
May 23, 2017 | 37.78 | 37.89 | 37.02 | 37.11 | 2,387,971 | -0.42(-1.12%) |
May 22, 2017 | 37.08 | 37.61 | 36.99 | 37.53 | 1,779,410 | +0.53(+1.43%) |
May 19, 2017 | 37.25 | 37.46 | 36.74 | 37.00 | 1,963,700 | +0.01(+0.03%) |
May 18, 2017 | 37.00 | 37.70 | 36.56 | 36.99 | 3,149,862 | +0.14(+0.38%) |
May 17, 2017 | 36.59 | 37.06 | 36.37 | 36.85 | 2,886,212 | -0.12(-0.32%) |
May 16, 2017 | 36.43 | 37.16 | 36.31 | 36.97 | 2,482,276 | +0.52(+1.43%) |
May 15, 2017 | 36.33 | 36.58 | 36.24 | 36.45 | 1,531,949 | +0.17(+0.47%) |
May 12, 2017 | 36.65 | 36.85 | 36.12 | 36.28 | 1,724,410 | -0.43(-1.17%) |
May 11, 2017 | 37.16 | 37.74 | 36.64 | 36.71 | 1,879,114 | -0.79(-2.11%) |
May 10, 2017 | 36.87 | 37.56 | 36.41 | 37.50 | 3,250,460 | +0.77(+2.10%) |
May 09, 2017 | 35.97 | 36.76 | 35.91 | 36.73 | 3,377,382 | +0.81(+2.26%) |
May 08, 2017 | 35.63 | 35.92 | 35.15 | 35.92 | 3,577,803 | +0.13(+0.36%) |
May 05, 2017 | 35.16 | 35.83 | 34.87 | 35.79 | 8,619,084 | +0.68(+1.94%) |
May 04, 2017 | 35.04 | 35.69 | 33.35 | 35.11 | 18,117,668 | -6.05(-14.70%) |
May 03, 2017 | 41.86 | 41.87 | 40.85 | 41.16 | 2,536,146 | -0.60(-1.44%) |
May 02, 2017 | 42.37 | 42.60 | 41.60 | 41.76 | 948,546 | -0.56(-1.32%) |
May 01, 2017 | 42.14 | 42.75 | 41.98 | 42.32 | 1,331,084 | +0.28(+0.67%) |
Apr 28, 2017 | 42.37 | 42.42 | 41.92 | 42.04 | 904,296 | -0.25(-0.59%) |
Apr 27, 2017 | 41.82 | 42.33 | 41.79 | 42.29 | 865,018 | +0.60(+1.44%) |
Apr 26, 2017 | 41.94 | 42.16 | 41.52 | 41.69 | 1,812,219 | -0.13(-0.31%) |
Apr 25, 2017 | 41.59 | 42.17 | 41.59 | 41.82 | 1,297,871 | +0.35(+0.84%) |
Apr 24, 2017 | 41.44 | 41.67 | 41.27 | 41.47 | 1,605,598 | +0.54(+1.32%) |
Apr 21, 2017 | 41.60 | 41.72 | 40.87 | 40.93 | 1,927,683 | -0.70(-1.68%) |
Apr 20, 2017 | 41.01 | 41.83 | 40.63 | 41.63 | 1,851,798 | +0.61(+1.49%) |
Apr 19, 2017 | 40.71 | 41.30 | 40.60 | 41.02 | 1,662,995 | +0.54(+1.33%) |
Apr 18, 2017 | 40.49 | 40.75 | 40.11 | 40.48 | 1,980,844 | -0.15(-0.37%) |
Apr 17, 2017 | 39.97 | 40.78 | 39.97 | 40.63 | 953,511 | +0.65(+1.63%) |
Apr 13, 2017 | 40.15 | 40.70 | 39.95 | 39.98 | 1,538,454 | -0.18(-0.45%) |
Apr 12, 2017 | 41.01 | 41.12 | 40.01 | 40.16 | 2,409,264 | -0.47(-1.16%) |
Apr 11, 2017 | 40.62 | 40.77 | 40.25 | 40.63 | 2,280,864 | +0.12(+0.30%) |
Apr 10, 2017 | 41.04 | 41.23 | 40.46 | 40.51 | 1,661,098 | -0.53(-1.29%) |
Apr 07, 2017 | 40.97 | 41.17 | 40.65 | 41.04 | 979,397 | +0.03(+0.07%) |
Apr 06, 2017 | 40.73 | 41.23 | 40.59 | 41.01 | 846,681 | +0.19(+0.47%) |
Apr 05, 2017 | 41.41 | 41.53 | 40.73 | 40.82 | 996,722 | -0.30(-0.73%) |
Apr 04, 2017 | 40.94 | 41.37 | 40.71 | 41.12 | 1,416,994 | -0.03(-0.07%) |
Apr 03, 2017 | 41.83 | 41.94 | 41.03 | 41.15 | 1,492,872 | -0.56(-1.34%) |
Mar 31, 2017 | 42.10 | 42.13 | 41.51 | 41.71 | 1,647,634 | -0.38(-0.90%) |
Mar 30, 2017 | 41.06 | 42.34 | 40.97 | 42.09 | 2,196,231 | +1.15(+2.81%) |
Mar 29, 2017 | 41.17 | 41.38 | 40.90 | 40.94 | 1,591,431 | -0.24(-0.58%) |
Mar 28, 2017 | 40.97 | 41.34 | 40.88 | 41.18 | 2,131,479 | +0.15(+0.37%) |
Mar 27, 2017 | 40.78 | 41.16 | 40.17 | 41.03 | 1,352,643 | -0.19(-0.46%) |
Mar 24, 2017 | 40.35 | 41.55 | 40.35 | 41.22 | 1,985,408 | +0.73(+1.80%) |
Mar 23, 2017 | 39.87 | 40.57 | 39.75 | 40.49 | 1,844,666 | +0.62(+1.56%) |
Mar 22, 2017 | 39.68 | 40.12 | 39.67 | 39.87 | 1,717,363 | +0.01(+0.03%) |
Mar 21, 2017 | 40.39 | 40.69 | 39.72 | 39.86 | 2,679,271 | -0.28(-0.70%) |
Mar 20, 2017 | 39.75 | 40.33 | 39.72 | 40.14 | 1,716,731 | +0.50(+1.26%) |
Mar 17, 2017 | 39.38 | 39.80 | 39.18 | 39.64 | 2,302,634 | -0.14(-0.35%) |
Mar 16, 2017 | 39.83 | 40.15 | 39.57 | 39.78 | 1,100,591 | +0.04(+0.10%) |
Mar 15, 2017 | 39.56 | 40.00 | 39.56 | 39.74 | 1,734,898 | +0.34(+0.86%) |
Mar 14, 2017 | 39.32 | 39.45 | 38.90 | 39.40 | 869,687 | +0.00(+0.00%) |
Mar 13, 2017 | 38.82 | 39.44 | 38.82 | 39.40 | 1,045,149 | +0.46(+1.18%) |
Mar 10, 2017 | 38.92 | 39.36 | 38.62 | 38.94 | 1,222,103 | +0.01(+0.03%) |
Mar 09, 2017 | 39.00 | 39.15 | 38.77 | 38.93 | 943,702 | +0.09(+0.23%) |
Mar 08, 2017 | 38.74 | 39.11 | 38.49 | 38.84 | 1,447,673 | +0.11(+0.28%) |
Mar 07, 2017 | 38.99 | 39.15 | 38.66 | 38.73 | 919,924 | -0.33(-0.84%) |
Mar 06, 2017 | 39.03 | 39.37 | 38.39 | 39.06 | 1,325,334 | -0.24(-0.61%) |
Mar 03, 2017 | 38.91 | 39.33 | 38.66 | 39.30 | 1,298,897 | +0.39(+1.00%) |
Mar 02, 2017 | 39.18 | 39.60 | 38.70 | 38.91 | 1,979,367 | -0.55(-1.39%) |