Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 41.47 | 41.77 | 38.19 | 39.99 | 4,740,009 | -1.40(-3.38%) |
May 30, 2017 | 42.42 | 42.46 | 41.33 | 41.39 | 1,317,944 | -1.13(-2.66%) |
May 26, 2017 | 42.31 | 42.73 | 41.88 | 42.52 | 1,100,142 | +0.21(+0.50%) |
May 25, 2017 | 42.10 | 43.00 | 41.64 | 42.31 | 2,035,446 | +0.40(+0.95%) |
May 24, 2017 | 43.25 | 43.57 | 41.24 | 41.91 | 2,979,619 | -1.25(-2.90%) |
May 23, 2017 | 43.84 | 43.85 | 42.68 | 43.16 | 2,344,030 | -0.55(-1.26%) |
May 22, 2017 | 45.25 | 45.47 | 42.98 | 43.71 | 2,886,065 | -0.13(-0.30%) |
May 19, 2017 | 43.07 | 44.42 | 43.03 | 43.84 | 2,201,002 | +1.09(+2.55%) |
May 18, 2017 | 42.74 | 43.73 | 41.81 | 42.75 | 2,253,580 | -0.28(-0.65%) |
May 17, 2017 | 45.38 | 44.75 | 42.53 | 43.03 | 3,234,406 | -2.35(-5.18%) |
May 16, 2017 | 45.46 | 46.02 | 45.28 | 45.38 | 2,770,383 | +0.11(+0.24%) |
May 15, 2017 | 44.19 | 45.96 | 44.05 | 45.27 | 5,149,961 | +1.45(+3.31%) |
May 12, 2017 | 43.38 | 44.40 | 42.36 | 43.82 | 3,843,570 | +1.94(+4.63%) |
May 11, 2017 | 42.47 | 42.49 | 41.06 | 41.88 | 1,900,422 | -0.41(-0.97%) |
May 10, 2017 | 40.85 | 42.79 | 40.56 | 42.29 | 2,606,562 | +1.57(+3.86%) |
May 09, 2017 | 40.30 | 40.99 | 40.18 | 40.72 | 1,451,742 | +0.46(+1.14%) |
May 08, 2017 | 41.29 | 41.59 | 40.00 | 40.26 | 2,021,674 | -0.98(-2.38%) |
May 05, 2017 | 40.07 | 41.25 | 39.72 | 41.24 | 2,126,888 | +1.34(+3.36%) |
May 04, 2017 | 39.05 | 40.36 | 38.40 | 39.90 | 2,408,272 | +0.87(+2.23%) |
May 03, 2017 | 39.67 | 39.94 | 38.97 | 39.03 | 2,972,136 | -0.84(-2.11%) |
May 02, 2017 | 41.85 | 42.63 | 38.26 | 39.87 | 5,031,515 | -0.85(-2.09%) |
May 01, 2017 | 40.53 | 40.95 | 40.01 | 40.72 | 2,467,368 | +0.43(+1.07%) |
Apr 28, 2017 | 40.40 | 40.68 | 40.02 | 40.29 | 1,969,366 | +0.12(+0.30%) |
Apr 27, 2017 | 39.72 | 40.32 | 39.37 | 40.17 | 3,741,191 | -0.09(-0.22%) |
Apr 26, 2017 | 39.90 | 40.77 | 39.72 | 40.26 | 2,033,775 | +0.36(+0.90%) |
Apr 25, 2017 | 39.83 | 40.24 | 39.32 | 39.90 | 2,630,234 | +0.68(+1.73%) |
Apr 24, 2017 | 38.30 | 39.45 | 38.12 | 39.22 | 2,944,064 | +1.69(+4.50%) |
Apr 21, 2017 | 37.31 | 37.68 | 36.67 | 37.53 | 2,405,541 | +0.44(+1.19%) |
Apr 20, 2017 | 36.07 | 37.51 | 36.07 | 37.09 | 1,962,980 | +1.54(+4.33%) |
Apr 19, 2017 | 35.92 | 36.44 | 35.42 | 35.55 | 3,010,979 | -0.22(-0.62%) |
Apr 18, 2017 | 35.25 | 36.28 | 35.01 | 35.77 | 2,122,166 | +0.19(+0.53%) |
Apr 17, 2017 | 35.10 | 35.60 | 34.70 | 35.58 | 1,878,778 | +0.46(+1.31%) |
Apr 13, 2017 | 35.73 | 36.79 | 34.98 | 35.12 | 2,295,911 | -0.86(-2.39%) |
Apr 12, 2017 | 37.49 | 37.55 | 35.89 | 35.98 | 1,959,457 | -1.57(-4.18%) |
Apr 11, 2017 | 37.66 | 37.68 | 36.41 | 37.55 | 1,552,829 | +0.10(+0.27%) |
Apr 10, 2017 | 37.90 | 38.03 | 37.10 | 37.45 | 1,219,363 | -0.29(-0.77%) |
Apr 07, 2017 | 37.41 | 38.15 | 37.30 | 37.74 | 1,569,002 | +0.02(+0.05%) |
Apr 06, 2017 | 37.38 | 38.06 | 36.78 | 37.72 | 1,669,995 | +0.21(+0.56%) |
Apr 05, 2017 | 38.50 | 38.99 | 37.22 | 37.51 | 2,155,286 | -0.68(-1.78%) |
Apr 04, 2017 | 37.99 | 38.58 | 37.55 | 38.19 | 2,195,354 | +0.01(+0.03%) |
Apr 03, 2017 | 38.69 | 38.83 | 37.10 | 38.18 | 3,009,967 | -0.32(-0.83%) |
Mar 31, 2017 | 38.16 | 39.02 | 37.90 | 38.50 | 3,775,612 | +0.34(+0.89%) |
Mar 30, 2017 | 37.39 | 38.64 | 36.97 | 38.16 | 3,169,673 | +0.71(+1.90%) |
Mar 29, 2017 | 37.53 | 37.90 | 36.78 | 37.45 | 3,588,210 | +1.17(+3.22%) |
Mar 28, 2017 | 34.77 | 36.88 | 34.62 | 36.28 | 5,347,350 | +1.89(+5.50%) |
Mar 27, 2017 | 33.68 | 34.56 | 32.96 | 34.39 | 1,736,600 | +0.24(+0.70%) |
Mar 24, 2017 | 34.62 | 35.00 | 33.66 | 34.15 | 1,694,627 | -0.36(-1.04%) |
Mar 23, 2017 | 33.58 | 34.89 | 33.25 | 34.51 | 1,607,747 | +0.71(+2.10%) |
Mar 22, 2017 | 32.76 | 33.84 | 32.31 | 33.80 | 1,942,296 | +1.04(+3.17%) |
Mar 21, 2017 | 34.82 | 34.99 | 32.67 | 32.76 | 2,552,684 | -1.92(-5.54%) |
Mar 20, 2017 | 34.69 | 35.00 | 34.25 | 34.68 | 1,374,408 | -0.07(-0.20%) |
Mar 17, 2017 | 34.88 | 35.40 | 34.52 | 34.75 | 3,593,511 | +0.11(+0.32%) |
Mar 16, 2017 | 35.42 | 35.67 | 34.36 | 34.64 | 1,480,576 | -0.54(-1.53%) |
Mar 15, 2017 | 33.89 | 35.22 | 33.80 | 35.18 | 1,894,270 | +1.57(+4.67%) |
Mar 14, 2017 | 33.44 | 33.84 | 33.15 | 33.61 | 1,395,223 | -0.19(-0.56%) |
Mar 13, 2017 | 33.90 | 33.05 | 33.80 | 1,364,457 | +0.83(+2.52%) | |
Mar 10, 2017 | 33.09 | 33.58 | 32.44 | 32.97 | 1,406,736 | +0.00(+0.00%) |
Mar 09, 2017 | 33.00 | 33.32 | 32.60 | 32.97 | 1,509,354 | -0.17(-0.51%) |
Mar 08, 2017 | 33.80 | 33.87 | 32.98 | 33.14 | 1,811,899 | -0.48(-1.43%) |
Mar 07, 2017 | 33.76 | 34.53 | 33.55 | 33.62 | 1,622,210 | -0.02(-0.06%) |
Mar 06, 2017 | 33.59 | 33.99 | 33.00 | 33.64 | 2,219,348 | -0.41(-1.20%) |
Mar 03, 2017 | 33.40 | 34.28 | 33.26 | 34.05 | 2,038,674 | +0.56(+1.67%) |
Mar 02, 2017 | 34.72 | 35.00 | 33.41 | 33.49 | 1,689,306 | -1.23(-3.54%) |