Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 40.95 | 40.97 | 39.57 | 39.68 | 1,064,103 | -1.05(-2.58%) |
May 30, 2017 | 40.35 | 40.79 | 40.20 | 40.73 | 712,786 | +0.17(+0.42%) |
May 26, 2017 | 39.50 | 40.61 | 38.90 | 40.56 | 857,801 | +0.87(+2.19%) |
May 25, 2017 | 40.11 | 40.51 | 39.32 | 39.69 | 1,029,231 | -0.22(-0.55%) |
May 24, 2017 | 40.61 | 40.61 | 39.45 | 39.91 | 720,299 | -0.54(-1.33%) |
May 23, 2017 | 41.11 | 41.85 | 40.06 | 40.45 | 1,389,593 | -0.69(-1.68%) |
May 22, 2017 | 39.12 | 41.40 | 38.80 | 41.14 | 1,761,365 | +2.75(+7.16%) |
May 19, 2017 | 37.50 | 38.98 | 37.25 | 38.39 | 1,064,571 | +1.30(+3.50%) |
May 18, 2017 | 36.14 | 37.49 | 35.10 | 37.09 | 1,107,000 | +0.91(+2.52%) |
May 17, 2017 | 38.01 | 38.30 | 36.05 | 36.18 | 1,748,555 | -2.57(-6.63%) |
May 16, 2017 | 38.56 | 38.83 | 38.13 | 38.75 | 1,135,752 | +0.43(+1.12%) |
May 15, 2017 | 37.61 | 38.62 | 37.50 | 38.32 | 975,150 | +0.80(+2.13%) |
May 12, 2017 | 37.45 | 37.75 | 36.71 | 37.52 | 633,510 | +0.10(+0.27%) |
May 11, 2017 | 37.31 | 37.79 | 36.45 | 37.42 | 966,021 | -0.13(-0.35%) |
May 10, 2017 | 38.23 | 38.67 | 37.48 | 37.55 | 970,021 | -0.31(-0.82%) |
May 09, 2017 | 36.50 | 37.90 | 36.35 | 37.86 | 1,531,431 | +1.62(+4.47%) |
May 08, 2017 | 36.47 | 36.95 | 36.17 | 36.24 | 1,240,383 | -0.37(-1.01%) |
May 05, 2017 | 36.11 | 36.65 | 35.00 | 36.61 | 1,925,934 | +0.88(+2.46%) |
May 04, 2017 | 36.00 | 37.01 | 34.58 | 35.73 | 3,783,277 | -0.43(-1.19%) |
May 03, 2017 | 40.54 | 36.74 | 33.00 | 36.16 | 12,149,955 | -4.38(-10.80%) |
May 02, 2017 | 41.98 | 42.35 | 40.18 | 40.54 | 3,249,489 | -1.81(-4.27%) |
May 01, 2017 | 41.50 | 42.64 | 41.50 | 42.35 | 967,561 | +0.93(+2.25%) |
Apr 28, 2017 | 43.15 | 43.28 | 41.16 | 41.42 | 1,179,641 | -1.66(-3.85%) |
Apr 27, 2017 | 43.07 | 43.76 | 42.50 | 43.08 | 1,558,474 | +0.45(+1.06%) |
Apr 26, 2017 | 46.31 | 46.36 | 42.41 | 42.63 | 3,225,588 | -4.21(-8.99%) |
Apr 25, 2017 | 46.38 | 46.92 | 46.00 | 46.84 | 691,287 | +0.94(+2.05%) |
Apr 24, 2017 | 45.10 | 45.93 | 45.00 | 45.90 | 518,373 | +1.48(+3.33%) |
Apr 21, 2017 | 44.12 | 45.03 | 43.48 | 44.42 | 687,459 | +0.26(+0.59%) |
Apr 20, 2017 | 43.46 | 44.36 | 43.16 | 44.16 | 622,167 | +1.17(+2.72%) |
Apr 19, 2017 | 45.33 | 45.69 | 42.71 | 42.99 | 1,651,336 | -2.03(-4.51%) |
Apr 18, 2017 | 44.12 | 45.12 | 44.07 | 45.02 | 391,469 | +0.08(+0.18%) |
Apr 17, 2017 | 44.61 | 44.99 | 44.10 | 44.94 | 420,660 | +0.48(+1.08%) |
Apr 13, 2017 | 44.80 | 45.97 | 44.40 | 44.46 | 882,946 | -0.21(-0.47%) |
Apr 12, 2017 | 45.78 | 45.78 | 44.60 | 44.67 | 631,091 | -1.15(-2.51%) |
Apr 11, 2017 | 45.86 | 46.14 | 45.17 | 45.82 | 749,129 | -0.44(-0.95%) |
Apr 10, 2017 | 46.31 | 46.63 | 45.76 | 46.26 | 661,856 | -0.14(-0.30%) |
Apr 07, 2017 | 46.43 | 47.00 | 46.09 | 46.40 | 926,625 | -0.01(-0.02%) |
Apr 06, 2017 | 45.63 | 46.81 | 45.07 | 46.41 | 926,531 | +0.66(+1.44%) |
Apr 05, 2017 | 47.43 | 47.87 | 45.13 | 45.75 | 1,053,283 | -1.54(-3.26%) |
Apr 04, 2017 | 46.96 | 47.69 | 46.76 | 47.29 | 1,054,445 | -0.01(-0.02%) |
Apr 03, 2017 | 48.98 | 49.00 | 46.77 | 47.30 | 695,703 | -1.52(-3.11%) |
Mar 31, 2017 | 48.75 | 49.09 | 48.47 | 48.82 | 831,662 | -0.04(-0.08%) |
Mar 30, 2017 | 47.40 | 48.88 | 47.36 | 48.86 | 870,777 | +1.02(+2.13%) |
Mar 29, 2017 | 47.98 | 48.36 | 47.49 | 47.84 | 793,376 | -0.17(-0.35%) |
Mar 28, 2017 | 46.43 | 48.59 | 46.43 | 48.01 | 1,163,274 | +1.23(+2.63%) |
Mar 27, 2017 | 45.98 | 46.95 | 45.21 | 46.78 | 575,128 | -0.05(-0.11%) |
Mar 24, 2017 | 46.02 | 47.16 | 46.02 | 46.83 | 754,898 | +1.18(+2.58%) |
Mar 23, 2017 | 45.39 | 46.51 | 45.39 | 45.65 | 873,854 | +0.10(+0.22%) |
Mar 22, 2017 | 44.72 | 45.57 | 44.17 | 45.55 | 700,280 | +0.96(+2.15%) |
Mar 21, 2017 | 46.57 | 46.84 | 44.44 | 44.59 | 979,421 | -1.81(-3.90%) |
Mar 20, 2017 | 45.57 | 46.59 | 44.92 | 46.40 | 872,218 | +0.83(+1.82%) |
Mar 17, 2017 | 45.17 | 46.30 | 44.83 | 45.57 | 1,342,630 | +0.74(+1.65%) |
Mar 16, 2017 | 43.48 | 45.60 | 43.44 | 44.83 | 1,644,521 | +1.20(+2.75%) |
Mar 15, 2017 | 41.92 | 43.92 | 41.81 | 43.63 | 1,511,715 | +1.74(+4.15%) |
Mar 14, 2017 | 42.73 | 42.73 | 41.62 | 41.89 | 1,009,558 | -1.00(-2.33%) |
Mar 13, 2017 | 43.84 | 42.58 | 42.89 | 991,811 | -0.82(-1.88%) | |
Mar 10, 2017 | 44.65 | 45.20 | 43.11 | 43.71 | 1,639,144 | -0.63(-1.42%) |
Mar 09, 2017 | 44.18 | 44.78 | 43.51 | 44.34 | 1,020,033 | -0.06(-0.14%) |
Mar 08, 2017 | 45.23 | 45.80 | 44.22 | 44.40 | 1,089,735 | -0.72(-1.60%) |
Mar 07, 2017 | 45.11 | 45.76 | 45.01 | 45.12 | 969,969 | -0.30(-0.66%) |
Mar 06, 2017 | 46.18 | 46.77 | 45.12 | 45.42 | 924,735 | -1.35(-2.89%) |
Mar 03, 2017 | 45.90 | 46.85 | 45.53 | 46.77 | 909,392 | +0.89(+1.94%) |
Mar 02, 2017 | 46.21 | 46.88 | 45.69 | 45.88 | 639,406 | -0.48(-1.04%) |