Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 31.55 | 32.20 | 31.27 | 32.00 | 678,918 | +0.45(+1.43%) |
May 30, 2017 | 31.55 | 32.06 | 30.70 | 31.55 | 1,029,155 | +0.15(+0.48%) |
May 26, 2017 | 31.55 | 32.02 | 30.45 | 31.40 | 914,983 | -0.25(-0.79%) |
May 25, 2017 | 32.25 | 32.76 | 31.55 | 31.65 | 659,343 | -0.40(-1.25%) |
May 24, 2017 | 33.80 | 33.80 | 31.90 | 32.05 | 1,387,992 | -1.90(-5.60%) |
May 23, 2017 | 35.35 | 35.77 | 33.60 | 33.95 | 663,837 | -1.35(-3.82%) |
May 22, 2017 | 34.85 | 37.75 | 34.85 | 35.30 | 705,786 | +0.65(+1.88%) |
May 19, 2017 | 37.50 | 40.31 | 32.90 | 34.65 | 1,565,779 | -2.90(-7.72%) |
May 18, 2017 | 36.85 | 37.80 | 36.60 | 37.55 | 272,974 | +0.65(+1.76%) |
May 17, 2017 | 38.50 | 38.80 | 36.83 | 36.90 | 281,790 | -1.70(-4.40%) |
May 16, 2017 | 38.65 | 39.10 | 38.50 | 38.60 | 470,291 | +0.10(+0.26%) |
May 15, 2017 | 37.95 | 39.35 | 37.95 | 38.50 | 318,663 | +0.50(+1.32%) |
May 12, 2017 | 37.20 | 38.08 | 36.55 | 38.00 | 423,833 | +0.75(+2.01%) |
May 11, 2017 | 38.40 | 38.95 | 37.25 | 37.25 | 332,404 | -1.25(-3.25%) |
May 10, 2017 | 37.55 | 38.80 | 37.35 | 38.50 | 505,996 | +1.05(+2.80%) |
May 09, 2017 | 37.10 | 37.65 | 36.85 | 37.45 | 905,710 | +0.50(+1.35%) |
May 08, 2017 | 37.15 | 37.55 | 36.67 | 36.95 | 481,865 | -0.10(-0.27%) |
May 05, 2017 | 37.15 | 37.55 | 36.60 | 37.05 | 470,843 | -0.20(-0.54%) |
May 04, 2017 | 37.00 | 37.85 | 36.65 | 37.25 | 647,405 | +0.25(+0.68%) |
May 03, 2017 | 40.25 | 40.30 | 36.15 | 37.00 | 1,228,221 | -3.20(-7.96%) |
May 02, 2017 | 40.40 | 40.90 | 39.70 | 40.20 | 245,736 | +0.00(+0.00%) |
May 01, 2017 | 38.40 | 40.35 | 38.40 | 40.20 | 297,857 | +1.80(+4.69%) |
Apr 28, 2017 | 39.00 | 39.15 | 38.30 | 38.40 | 102,756 | -0.45(-1.16%) |
Apr 27, 2017 | 38.45 | 39.10 | 38.40 | 38.85 | 217,820 | +0.30(+0.78%) |
Apr 26, 2017 | 38.30 | 38.70 | 38.05 | 38.55 | 107,064 | +0.15(+0.39%) |
Apr 25, 2017 | 38.35 | 39.05 | 37.94 | 38.40 | 362,958 | -0.10(-0.26%) |
Apr 24, 2017 | 38.00 | 38.60 | 37.55 | 38.50 | 384,004 | +0.75(+1.99%) |
Apr 21, 2017 | 38.00 | 38.25 | 37.55 | 37.75 | 299,495 | -0.15(-0.40%) |
Apr 20, 2017 | 38.30 | 38.45 | 37.75 | 37.90 | 259,861 | -0.30(-0.79%) |
Apr 19, 2017 | 38.55 | 38.70 | 37.90 | 38.20 | 187,143 | -0.25(-0.65%) |
Apr 18, 2017 | 37.90 | 38.50 | 37.85 | 38.45 | 122,628 | +0.55(+1.45%) |
Apr 17, 2017 | 38.15 | 38.35 | 37.60 | 37.90 | 173,884 | -0.15(-0.39%) |
Apr 13, 2017 | 37.05 | 38.70 | 36.85 | 38.05 | 327,797 | +0.85(+2.28%) |
Apr 12, 2017 | 36.05 | 37.45 | 35.95 | 37.20 | 696,253 | +1.20(+3.33%) |
Apr 11, 2017 | 36.30 | 36.35 | 35.60 | 36.00 | 388,360 | -0.45(-1.23%) |
Apr 10, 2017 | 35.95 | 36.60 | 35.95 | 36.45 | 325,528 | +0.50(+1.39%) |
Apr 07, 2017 | 34.50 | 36.10 | 34.20 | 35.95 | 313,128 | +1.45(+4.20%) |
Apr 06, 2017 | 34.30 | 34.55 | 34.05 | 34.50 | 151,774 | +0.15(+0.44%) |
Apr 05, 2017 | 34.30 | 34.67 | 33.95 | 34.35 | 362,607 | +0.25(+0.73%) |
Apr 04, 2017 | 33.80 | 34.25 | 33.80 | 34.10 | 101,022 | +0.15(+0.44%) |
Apr 03, 2017 | 34.75 | 35.25 | 33.85 | 33.95 | 179,227 | -0.65(-1.88%) |
Mar 31, 2017 | 34.00 | 34.83 | 33.85 | 34.60 | 234,681 | +0.65(+1.91%) |
Mar 30, 2017 | 34.95 | 35.05 | 33.80 | 33.95 | 298,225 | -1.15(-3.28%) |
Mar 29, 2017 | 35.50 | 35.80 | 35.00 | 35.10 | 266,142 | -0.50(-1.40%) |
Mar 28, 2017 | 35.75 | 36.40 | 35.45 | 35.60 | 339,648 | -0.25(-0.70%) |
Mar 27, 2017 | 36.25 | 36.45 | 35.65 | 35.85 | 279,154 | -0.75(-2.05%) |
Mar 24, 2017 | 36.60 | 36.95 | 35.70 | 36.60 | 352,083 | -0.05(-0.14%) |
Mar 23, 2017 | 34.45 | 37.35 | 34.35 | 36.65 | 481,669 | +2.25(+6.54%) |
Mar 22, 2017 | 34.80 | 34.80 | 34.05 | 34.40 | 402,512 | -0.35(-1.01%) |
Mar 21, 2017 | 35.70 | 36.05 | 34.45 | 34.75 | 554,132 | -0.90(-2.52%) |
Mar 20, 2017 | 35.75 | 36.20 | 35.15 | 35.65 | 311,012 | -0.05(-0.14%) |
Mar 17, 2017 | 35.00 | 36.85 | 34.90 | 35.70 | 1,261,525 | +0.75(+2.15%) |
Mar 16, 2017 | 34.50 | 35.00 | 33.65 | 34.95 | 562,135 | +0.90(+2.64%) |
Mar 15, 2017 | 33.25 | 34.15 | 33.17 | 34.05 | 921,306 | +1.05(+3.18%) |
Mar 14, 2017 | 32.40 | 33.15 | 32.15 | 33.00 | 1,214,539 | +0.65(+2.01%) |
Mar 13, 2017 | 31.60 | 32.45 | 31.52 | 32.35 | 724,508 | +0.70(+2.21%) |
Mar 10, 2017 | 31.65 | 32.25 | 31.45 | 31.65 | 300,881 | +0.15(+0.48%) |
Mar 09, 2017 | 30.85 | 32.25 | 30.85 | 31.50 | 880,591 | +0.75(+2.44%) |
Mar 08, 2017 | 31.15 | 31.55 | 30.60 | 30.75 | 276,345 | -0.35(-1.13%) |
Mar 07, 2017 | 31.25 | 31.45 | 30.90 | 31.10 | 260,182 | -0.15(-0.48%) |
Mar 06, 2017 | 31.50 | 31.90 | 31.05 | 31.25 | 301,043 | -0.45(-1.42%) |
Mar 03, 2017 | 32.00 | 32.25 | 31.60 | 31.70 | 308,792 | -0.35(-1.09%) |
Mar 02, 2017 | 32.65 | 33.05 | 31.95 | 32.05 | 204,384 | -0.65(-1.99%) |