Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 41.30 | 41.30 | 40.81 | 41.06 | 332,492 | -0.12(-0.30%) |
May 30, 2017 | 40.68 | 41.30 | 40.61 | 41.19 | 458,282 | +0.22(+0.54%) |
May 26, 2017 | 40.91 | 41.13 | 40.50 | 40.97 | 345,852 | +0.13(+0.32%) |
May 25, 2017 | 40.76 | 40.97 | 40.47 | 40.83 | 243,863 | +0.29(+0.72%) |
May 24, 2017 | 40.18 | 40.68 | 40.13 | 40.54 | 193,220 | +0.56(+1.41%) |
May 23, 2017 | 39.86 | 40.22 | 39.15 | 39.98 | 197,557 | +0.04(+0.09%) |
May 22, 2017 | 39.47 | 39.94 | 39.22 | 39.94 | 206,715 | +0.68(+1.73%) |
May 19, 2017 | 38.81 | 39.49 | 38.68 | 39.26 | 224,526 | +0.63(+1.62%) |
May 18, 2017 | 38.81 | 39.09 | 37.83 | 38.64 | 253,171 | -0.37(-0.95%) |
May 17, 2017 | 39.95 | 39.87 | 39.01 | 39.01 | 439,943 | -0.94(-2.36%) |
May 16, 2017 | 39.69 | 39.99 | 39.32 | 39.95 | 305,096 | +0.47(+1.18%) |
May 15, 2017 | 39.46 | 39.68 | 39.13 | 39.49 | 199,581 | +0.22(+0.56%) |
May 12, 2017 | 38.53 | 39.56 | 38.32 | 39.26 | 428,950 | +0.69(+1.78%) |
May 11, 2017 | 39.14 | 39.19 | 38.14 | 38.58 | 427,650 | -0.62(-1.58%) |
May 10, 2017 | 39.52 | 39.56 | 39.08 | 39.19 | 551,510 | -0.33(-0.83%) |
May 09, 2017 | 39.15 | 39.60 | 38.74 | 39.52 | 415,989 | +0.40(+1.01%) |
May 08, 2017 | 38.63 | 39.13 | 38.34 | 39.12 | 364,880 | +0.53(+1.37%) |
May 05, 2017 | 38.94 | 39.07 | 38.28 | 38.59 | 470,459 | -0.26(-0.68%) |
May 04, 2017 | 35.91 | 38.95 | 35.91 | 38.86 | 821,870 | +2.63(+7.25%) |
May 03, 2017 | 38.55 | 38.84 | 35.52 | 36.23 | 969,215 | -2.50(-6.44%) |
May 02, 2017 | 38.79 | 38.99 | 38.44 | 38.73 | 476,335 | +0.01(+0.02%) |
May 01, 2017 | 38.26 | 39.11 | 38.24 | 38.72 | 400,896 | +0.59(+1.55%) |
Apr 28, 2017 | 38.48 | 38.48 | 37.73 | 38.13 | 399,618 | -0.05(-0.14%) |
Apr 27, 2017 | 38.47 | 38.70 | 38.15 | 38.18 | 220,696 | -0.19(-0.48%) |
Apr 26, 2017 | 38.06 | 38.74 | 37.97 | 38.37 | 460,704 | +0.35(+0.93%) |
Apr 25, 2017 | 37.77 | 38.32 | 37.49 | 38.01 | 329,415 | +0.42(+1.13%) |
Apr 24, 2017 | 37.79 | 37.79 | 37.26 | 37.59 | 323,620 | +0.29(+0.78%) |
Apr 21, 2017 | 37.40 | 37.56 | 36.83 | 37.30 | 335,544 | -0.11(-0.28%) |
Apr 20, 2017 | 37.51 | 37.91 | 37.27 | 37.40 | 290,487 | +0.07(+0.19%) |
Apr 19, 2017 | 37.47 | 37.76 | 37.06 | 37.33 | 188,827 | +0.05(+0.14%) |
Apr 18, 2017 | 37.08 | 37.43 | 36.76 | 37.28 | 179,121 | +0.16(+0.43%) |
Apr 17, 2017 | 36.43 | 37.15 | 36.38 | 37.12 | 240,857 | +0.80(+2.21%) |
Apr 13, 2017 | 38.29 | 38.29 | 36.30 | 36.32 | 402,617 | -2.03(-5.29%) |
Apr 12, 2017 | 38.41 | 38.64 | 38.30 | 38.35 | 426,412 | +0.04(+0.09%) |
Apr 11, 2017 | 38.08 | 38.37 | 37.97 | 38.31 | 341,705 | +0.09(+0.23%) |
Apr 10, 2017 | 37.89 | 38.26 | 37.76 | 38.22 | 362,497 | +0.28(+0.74%) |
Apr 07, 2017 | 37.71 | 38.07 | 37.71 | 37.94 | 541,962 | +0.02(+0.05%) |
Apr 06, 2017 | 37.17 | 37.93 | 36.82 | 37.92 | 744,628 | +0.77(+2.07%) |
Apr 05, 2017 | 36.66 | 37.33 | 36.44 | 37.16 | 730,637 | +0.74(+2.03%) |
Apr 04, 2017 | 36.38 | 36.55 | 36.22 | 36.42 | 204,520 | -0.06(-0.17%) |
Apr 03, 2017 | 36.60 | 36.88 | 36.28 | 36.48 | 307,148 | +0.01(+0.02%) |
Mar 31, 2017 | 36.45 | 36.87 | 36.11 | 36.47 | 414,626 | +0.05(+0.15%) |
Mar 30, 2017 | 36.52 | 36.91 | 36.35 | 36.42 | 218,905 | -0.08(-0.22%) |
Mar 29, 2017 | 36.27 | 36.71 | 36.22 | 36.50 | 333,562 | +0.29(+0.80%) |
Mar 28, 2017 | 36.05 | 36.44 | 36.02 | 36.20 | 355,719 | +0.04(+0.10%) |
Mar 27, 2017 | 35.88 | 36.63 | 35.64 | 36.17 | 716,504 | +0.01(+0.02%) |
Mar 24, 2017 | 35.98 | 36.57 | 35.74 | 36.16 | 434,880 | +0.38(+1.06%) |
Mar 23, 2017 | 35.51 | 36.03 | 35.30 | 35.78 | 439,775 | +0.28(+0.79%) |
Mar 22, 2017 | 35.35 | 36.08 | 34.99 | 35.50 | 413,948 | +0.42(+1.21%) |
Mar 21, 2017 | 36.58 | 36.77 | 34.98 | 35.08 | 727,524 | -1.22(-3.35%) |
Mar 20, 2017 | 35.94 | 36.50 | 35.78 | 36.29 | 544,408 | +0.31(+0.86%) |
Mar 17, 2017 | 36.20 | 36.31 | 35.41 | 35.98 | 831,601 | +0.02(+0.05%) |
Mar 16, 2017 | 35.54 | 36.22 | 35.43 | 35.97 | 1,004,085 | +0.42(+1.19%) |
Mar 15, 2017 | 35.57 | 35.86 | 35.06 | 35.54 | 1,051,254 | -0.04(-0.10%) |
Mar 14, 2017 | 36.28 | 36.40 | 35.29 | 35.58 | 396,934 | -0.84(-2.30%) |
Mar 13, 2017 | 35.61 | 36.64 | 35.61 | 36.42 | 3,678,055 | +0.87(+2.46%) |
Mar 10, 2017 | 35.97 | 36.08 | 35.47 | 35.54 | 733,081 | -0.17(-0.47%) |
Mar 09, 2017 | 35.69 | 36.08 | 35.44 | 35.71 | 237,229 | -0.25(-0.69%) |
Mar 08, 2017 | 36.42 | 36.58 | 35.60 | 35.96 | 710,201 | -0.26(-0.71%) |
Mar 07, 2017 | 36.30 | 36.76 | 35.84 | 36.21 | 355,535 | -0.43(-1.18%) |
Mar 06, 2017 | 36.89 | 37.43 | 36.50 | 36.65 | 341,708 | -0.62(-1.66%) |
Mar 03, 2017 | 37.92 | 38.29 | 36.86 | 37.26 | 456,728 | -0.94(-2.47%) |
Mar 02, 2017 | 39.40 | 39.88 | 38.13 | 38.21 | 696,042 | -1.49(-3.75%) |