Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 43.38 | 43.69 | 42.84 | 43.52 | 561,130 | +0.37(+0.87%) |
May 30, 2017 | 43.14 | 43.30 | 42.93 | 43.14 | 682,388 | -0.14(-0.33%) |
May 26, 2017 | 43.46 | 43.49 | 43.02 | 43.29 | 501,698 | -0.22(-0.51%) |
May 25, 2017 | 43.51 | 43.96 | 43.21 | 43.51 | 670,436 | +0.20(+0.47%) |
May 24, 2017 | 42.70 | 43.44 | 42.61 | 43.30 | 594,478 | +0.70(+1.65%) |
May 23, 2017 | 42.96 | 43.18 | 42.55 | 42.60 | 652,079 | -0.31(-0.73%) |
May 22, 2017 | 43.25 | 43.43 | 42.77 | 42.91 | 853,130 | -0.31(-0.72%) |
May 19, 2017 | 43.04 | 43.38 | 42.90 | 43.22 | 1,129,446 | +0.23(+0.54%) |
May 18, 2017 | 42.66 | 43.22 | 42.56 | 42.99 | 797,821 | +0.22(+0.52%) |
May 17, 2017 | 42.25 | 42.98 | 41.82 | 42.77 | 1,052,090 | +0.25(+0.59%) |
May 16, 2017 | 42.73 | 42.88 | 42.11 | 42.52 | 858,199 | -0.06(-0.15%) |
May 15, 2017 | 42.75 | 43.16 | 42.53 | 42.58 | 834,406 | -0.15(-0.35%) |
May 12, 2017 | 43.38 | 43.40 | 42.60 | 42.74 | 782,756 | -0.85(-1.96%) |
May 11, 2017 | 44.21 | 44.21 | 43.35 | 43.59 | 1,111,019 | -0.90(-2.02%) |
May 10, 2017 | 44.10 | 44.59 | 43.91 | 44.49 | 762,914 | +0.36(+0.83%) |
May 09, 2017 | 44.21 | 44.58 | 43.96 | 44.12 | 1,002,532 | -0.04(-0.10%) |
May 08, 2017 | 44.84 | 44.99 | 44.08 | 44.17 | 911,949 | -0.67(-1.49%) |
May 05, 2017 | 44.71 | 45.00 | 44.45 | 44.84 | 1,341,680 | +0.12(+0.28%) |
May 04, 2017 | 45.16 | 45.74 | 44.68 | 44.71 | 2,012,057 | -1.02(-2.24%) |
May 03, 2017 | 45.63 | 46.07 | 45.37 | 45.73 | 1,676,915 | +0.10(+0.21%) |
May 02, 2017 | 44.73 | 45.72 | 44.38 | 45.64 | 4,762,652 | +4.73(+11.57%) |
May 01, 2017 | 41.88 | 41.88 | 40.54 | 40.90 | 3,353,660 | -0.80(-1.92%) |
Apr 28, 2017 | 42.02 | 42.03 | 41.25 | 41.70 | 1,228,702 | -0.44(-1.03%) |
Apr 27, 2017 | 42.18 | 42.19 | 41.61 | 42.14 | 1,299,807 | +0.16(+0.38%) |
Apr 26, 2017 | 41.25 | 42.00 | 41.13 | 41.98 | 1,562,189 | +0.75(+1.81%) |
Apr 25, 2017 | 41.59 | 40.82 | 41.23 | 1,514,450 | +0.19(+0.46%) | |
Apr 24, 2017 | 40.80 | 41.14 | 40.06 | 41.05 | 845,930 | +0.77(+1.90%) |
Apr 21, 2017 | 40.33 | 40.47 | 40.02 | 40.28 | 703,820 | +0.08(+0.20%) |
Apr 20, 2017 | 39.89 | 40.43 | 39.89 | 40.20 | 1,234,725 | +0.49(+1.23%) |
Apr 19, 2017 | 39.55 | 40.24 | 39.48 | 39.71 | 778,171 | +0.34(+0.86%) |
Apr 18, 2017 | 39.70 | 39.87 | 39.03 | 39.37 | 937,326 | -0.38(-0.96%) |
Apr 17, 2017 | 39.50 | 39.77 | 39.28 | 39.76 | 805,492 | +0.40(+1.02%) |
Apr 13, 2017 | 39.81 | 39.91 | 39.35 | 39.36 | 606,136 | -0.48(-1.21%) |
Apr 12, 2017 | 40.08 | 40.19 | 39.76 | 39.84 | 679,786 | -0.36(-0.91%) |
Apr 11, 2017 | 39.84 | 40.20 | 39.63 | 40.20 | 529,408 | +0.32(+0.80%) |
Apr 10, 2017 | 39.68 | 40.08 | 39.52 | 39.88 | 847,079 | +0.22(+0.56%) |
Apr 07, 2017 | 39.55 | 39.99 | 39.50 | 39.66 | 512,706 | -0.02(-0.04%) |
Apr 06, 2017 | 39.28 | 39.94 | 39.18 | 39.68 | 449,514 | +0.42(+1.07%) |
Apr 05, 2017 | 39.70 | 40.00 | 39.23 | 39.26 | 484,896 | -0.21(-0.54%) |
Apr 04, 2017 | 39.36 | 39.60 | 39.04 | 39.47 | 538,546 | +0.00(+0.00%) |
Apr 03, 2017 | 39.63 | 39.68 | 38.97 | 39.47 | 801,797 | -0.14(-0.36%) |
Mar 31, 2017 | 39.38 | 39.75 | 39.14 | 39.61 | 855,443 | +0.18(+0.45%) |
Mar 30, 2017 | 39.01 | 39.46 | 38.78 | 39.44 | 468,930 | +0.47(+1.21%) |
Mar 29, 2017 | 39.07 | 39.56 | 38.91 | 38.96 | 617,645 | -0.30(-0.77%) |
Mar 28, 2017 | 38.60 | 39.35 | 38.60 | 39.27 | 974,141 | +0.77(+2.01%) |
Mar 27, 2017 | 38.61 | 38.63 | 38.26 | 38.49 | 687,745 | -0.23(-0.60%) |
Mar 24, 2017 | 38.75 | 38.97 | 38.47 | 38.72 | 718,882 | +0.00(+0.00%) |
Mar 23, 2017 | 38.42 | 39.09 | 38.33 | 38.72 | 757,071 | +0.27(+0.69%) |
Mar 22, 2017 | 38.47 | 38.62 | 38.10 | 38.46 | 751,506 | -0.03(-0.07%) |
Mar 21, 2017 | 39.28 | 39.45 | 38.47 | 38.48 | 1,360,322 | -0.59(-1.50%) |
Mar 20, 2017 | 39.13 | 39.16 | 38.84 | 39.07 | 977,295 | -0.20(-0.52%) |
Mar 17, 2017 | 38.70 | 39.60 | 38.57 | 39.28 | 2,111,089 | +1.22(+3.20%) |
Mar 16, 2017 | 37.90 | 38.15 | 37.74 | 38.06 | 976,295 | +0.20(+0.52%) |
Mar 15, 2017 | 36.62 | 37.96 | 36.55 | 37.86 | 1,779,272 | +1.33(+3.63%) |
Mar 14, 2017 | 36.47 | 37.16 | 36.21 | 36.54 | 2,389,856 | +0.36(+0.98%) |
Mar 13, 2017 | 36.79 | 36.79 | 35.83 | 36.18 | 1,029,332 | -0.44(-1.19%) |
Mar 10, 2017 | 36.71 | 36.96 | 36.33 | 36.62 | 1,220,060 | +0.13(+0.36%) |
Mar 09, 2017 | 36.60 | 36.69 | 36.31 | 36.48 | 1,149,359 | -0.11(-0.29%) |
Mar 08, 2017 | 36.58 | 37.16 | 36.42 | 36.59 | 1,040,024 | +0.04(+0.12%) |
Mar 07, 2017 | 37.54 | 37.62 | 36.50 | 36.54 | 1,473,094 | -1.09(-2.89%) |
Mar 06, 2017 | 37.73 | 38.07 | 37.55 | 37.63 | 1,566,087 | -0.22(-0.58%) |
Mar 03, 2017 | 37.79 | 38.09 | 37.54 | 37.85 | 1,179,195 | -0.07(-0.19%) |
Mar 02, 2017 | 38.20 | 38.29 | 37.83 | 37.93 | 759,232 | -0.28(-0.74%) |