Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 47.00 | 47.00 | 45.85 | 46.85 | 280,129 | +0.09(+0.19%) |
May 30, 2017 | 47.21 | 47.50 | 46.55 | 46.76 | 232,026 | -0.43(-0.91%) |
May 26, 2017 | 46.45 | 47.41 | 46.37 | 47.19 | 399,285 | +0.80(+1.72%) |
May 25, 2017 | 45.65 | 47.98 | 45.65 | 46.39 | 635,133 | +1.39(+3.09%) |
May 24, 2017 | 43.81 | 45.16 | 43.73 | 45.00 | 225,552 | +1.36(+3.12%) |
May 23, 2017 | 44.00 | 44.05 | 43.27 | 43.64 | 221,177 | -0.36(-0.82%) |
May 22, 2017 | 44.08 | 44.20 | 43.62 | 44.00 | 240,926 | +0.07(+0.16%) |
May 19, 2017 | 44.56 | 44.86 | 43.67 | 43.93 | 210,944 | -0.32(-0.72%) |
May 18, 2017 | 43.69 | 45.11 | 43.64 | 44.25 | 266,120 | +0.26(+0.59%) |
May 17, 2017 | 45.01 | 45.04 | 43.71 | 43.99 | 371,861 | -1.52(-3.34%) |
May 16, 2017 | 44.93 | 45.59 | 44.50 | 45.51 | 392,180 | +0.86(+1.93%) |
May 15, 2017 | 44.93 | 45.27 | 44.22 | 44.65 | 439,223 | +0.01(+0.02%) |
May 12, 2017 | 43.27 | 45.24 | 43.23 | 44.64 | 909,981 | +1.12(+2.57%) |
May 11, 2017 | 44.56 | 44.56 | 43.50 | 43.52 | 405,226 | -1.24(-2.77%) |
May 10, 2017 | 44.14 | 44.92 | 43.82 | 44.76 | 283,870 | +0.52(+1.18%) |
May 09, 2017 | 43.74 | 44.66 | 43.60 | 44.24 | 488,238 | +0.50(+1.14%) |
May 08, 2017 | 44.40 | 44.98 | 43.66 | 43.74 | 406,437 | -0.55(-1.24%) |
May 05, 2017 | 41.52 | 45.61 | 41.47 | 44.29 | 1,884,740 | +3.62(+8.90%) |
May 04, 2017 | 41.07 | 41.64 | 40.16 | 40.67 | 507,579 | -0.35(-0.85%) |
May 03, 2017 | 39.99 | 41.06 | 39.30 | 41.02 | 244,714 | +0.98(+2.45%) |
May 02, 2017 | 40.07 | 40.53 | 39.72 | 40.04 | 106,859 | -0.01(-0.02%) |
May 01, 2017 | 39.51 | 40.10 | 39.21 | 40.05 | 205,877 | +0.61(+1.55%) |
Apr 28, 2017 | 39.80 | 39.80 | 39.35 | 39.44 | 111,429 | -0.26(-0.65%) |
Apr 27, 2017 | 39.76 | 39.85 | 39.57 | 39.70 | 203,684 | +0.02(+0.05%) |
Apr 26, 2017 | 39.80 | 39.90 | 39.54 | 39.68 | 178,657 | -0.18(-0.45%) |
Apr 25, 2017 | 39.50 | 40.12 | 39.29 | 39.86 | 414,024 | +0.65(+1.66%) |
Apr 24, 2017 | 40.00 | 40.52 | 39.14 | 39.21 | 204,594 | -0.51(-1.28%) |
Apr 21, 2017 | 39.25 | 39.80 | 38.99 | 39.72 | 120,183 | +0.40(+1.02%) |
Apr 20, 2017 | 39.34 | 39.75 | 38.92 | 39.32 | 177,675 | +0.20(+0.51%) |
Apr 19, 2017 | 38.92 | 39.69 | 38.92 | 39.12 | 160,061 | +0.03(+0.08%) |
Apr 18, 2017 | 38.54 | 39.15 | 38.52 | 39.09 | 155,084 | +0.33(+0.85%) |
Apr 17, 2017 | 38.50 | 39.22 | 37.91 | 38.76 | 134,643 | +0.30(+0.78%) |
Apr 13, 2017 | 38.08 | 39.34 | 38.08 | 38.46 | 170,893 | +0.24(+0.63%) |
Apr 12, 2017 | 38.17 | 38.74 | 37.96 | 38.22 | 154,332 | -0.07(-0.18%) |
Apr 11, 2017 | 38.11 | 38.45 | 37.99 | 38.29 | 110,960 | +0.02(+0.05%) |
Apr 10, 2017 | 38.46 | 38.69 | 37.66 | 38.27 | 227,542 | -0.24(-0.62%) |
Apr 07, 2017 | 38.15 | 38.63 | 38.01 | 38.51 | 224,966 | +0.24(+0.63%) |
Apr 06, 2017 | 37.99 | 38.33 | 37.60 | 38.27 | 176,624 | +0.34(+0.90%) |
Apr 05, 2017 | 38.22 | 38.62 | 37.61 | 37.93 | 212,323 | -0.11(-0.29%) |
Apr 04, 2017 | 38.33 | 38.67 | 37.87 | 38.04 | 211,109 | -0.42(-1.09%) |
Apr 03, 2017 | 38.57 | 39.52 | 38.36 | 38.46 | 353,804 | -0.17(-0.44%) |
Mar 31, 2017 | 38.77 | 39.09 | 38.40 | 38.63 | 436,259 | -0.20(-0.52%) |
Mar 30, 2017 | 39.26 | 39.26 | 38.68 | 38.83 | 336,942 | -0.68(-1.72%) |
Mar 29, 2017 | 38.50 | 39.66 | 38.50 | 39.51 | 539,797 | +0.94(+2.44%) |
Mar 28, 2017 | 38.50 | 38.68 | 37.55 | 38.57 | 639,449 | +1.32(+3.54%) |
Mar 27, 2017 | 34.90 | 37.32 | 34.75 | 37.25 | 328,009 | +2.23(+6.37%) |
Mar 24, 2017 | 34.78 | 35.45 | 34.71 | 35.02 | 158,559 | +0.17(+0.49%) |
Mar 23, 2017 | 35.10 | 35.40 | 34.61 | 34.85 | 115,955 | -0.31(-0.88%) |
Mar 22, 2017 | 35.24 | 35.46 | 34.13 | 35.16 | 256,787 | -0.16(-0.45%) |
Mar 21, 2017 | 37.35 | 37.35 | 35.25 | 35.32 | 197,706 | -1.96(-5.26%) |
Mar 20, 2017 | 36.90 | 37.44 | 36.90 | 37.28 | 121,965 | +0.44(+1.19%) |
Mar 17, 2017 | 36.58 | 37.02 | 36.26 | 36.84 | 271,237 | +0.07(+0.19%) |
Mar 16, 2017 | 36.50 | 36.94 | 36.43 | 36.77 | 115,105 | +0.37(+1.02%) |
Mar 15, 2017 | 36.54 | 36.59 | 35.80 | 36.40 | 129,289 | +0.01(+0.03%) |
Mar 14, 2017 | 36.42 | 36.52 | 35.82 | 36.39 | 97,686 | -0.24(-0.66%) |
Mar 13, 2017 | 36.18 | 36.83 | 36.17 | 36.63 | 151,071 | +0.32(+0.88%) |
Mar 10, 2017 | 36.81 | 37.03 | 36.00 | 36.31 | 240,546 | -0.26(-0.71%) |
Mar 09, 2017 | 36.63 | 36.73 | 36.09 | 36.57 | 237,967 | -0.02(-0.05%) |
Mar 08, 2017 | 37.25 | 37.51 | 36.58 | 36.59 | 316,556 | -0.53(-1.43%) |
Mar 07, 2017 | 36.91 | 37.56 | 36.51 | 37.12 | 306,402 | +0.11(+0.30%) |
Mar 06, 2017 | 36.25 | 37.16 | 36.15 | 37.01 | 308,700 | +0.38(+1.04%) |
Mar 03, 2017 | 35.77 | 36.97 | 35.77 | 36.63 | 365,202 | +0.29(+0.80%) |
Mar 02, 2017 | 36.21 | 36.46 | 35.93 | 36.34 | 279,597 | +0.08(+0.22%) |