Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 40.80 | 40.84 | 39.47 | 40.25 | 2,680,974 | -0.49(-1.21%) |
May 30, 2017 | 41.31 | 41.31 | 40.54 | 40.74 | 1,423,660 | -0.75(-1.81%) |
May 26, 2017 | 41.33 | 41.70 | 41.31 | 41.49 | 1,206,962 | -0.15(-0.36%) |
May 25, 2017 | 41.63 | 42.05 | 41.36 | 41.64 | 2,558,871 | +0.30(+0.72%) |
May 24, 2017 | 41.26 | 41.44 | 40.91 | 41.34 | 1,953,448 | +0.29(+0.70%) |
May 23, 2017 | 40.47 | 41.31 | 40.09 | 41.06 | 2,176,918 | +0.78(+1.94%) |
May 22, 2017 | 40.28 | 40.51 | 39.76 | 40.28 | 2,131,475 | +0.47(+1.19%) |
May 19, 2017 | 39.27 | 40.38 | 39.19 | 39.80 | 2,298,990 | +0.84(+2.17%) |
May 18, 2017 | 38.60 | 39.51 | 38.35 | 38.96 | 3,210,053 | +0.27(+0.70%) |
May 17, 2017 | 39.82 | 40.22 | 38.42 | 38.69 | 5,102,049 | -2.60(-6.29%) |
May 16, 2017 | 41.54 | 41.58 | 40.91 | 41.29 | 1,604,578 | -0.07(-0.16%) |
May 15, 2017 | 40.72 | 41.50 | 40.68 | 41.35 | 1,565,741 | +0.89(+2.20%) |
May 12, 2017 | 40.57 | 40.75 | 39.99 | 40.46 | 1,967,607 | -0.47(-1.16%) |
May 11, 2017 | 41.26 | 41.31 | 40.10 | 40.93 | 2,445,417 | -0.60(-1.45%) |
May 10, 2017 | 40.89 | 41.60 | 40.81 | 41.54 | 1,750,940 | +0.40(+0.97%) |
May 09, 2017 | 41.83 | 41.98 | 40.80 | 41.14 | 2,009,759 | -0.49(-1.18%) |
May 08, 2017 | 42.17 | 42.18 | 41.37 | 41.63 | 1,614,498 | -0.25(-0.60%) |
May 05, 2017 | 42.21 | 42.22 | 41.48 | 41.88 | 2,060,613 | +0.06(+0.13%) |
May 04, 2017 | 42.17 | 42.37 | 41.26 | 41.83 | 2,591,347 | +0.19(+0.45%) |
May 03, 2017 | 41.29 | 41.74 | 41.05 | 41.64 | 2,190,808 | +0.11(+0.27%) |
May 02, 2017 | 41.65 | 41.82 | 41.04 | 41.53 | 2,743,161 | +0.02(+0.04%) |
May 01, 2017 | 41.28 | 41.89 | 40.93 | 41.51 | 3,473,757 | +0.58(+1.41%) |
Apr 28, 2017 | 42.00 | 42.07 | 40.86 | 40.93 | 3,176,510 | -1.13(-2.69%) |
Apr 27, 2017 | 42.66 | 42.82 | 41.55 | 42.07 | 2,588,004 | -0.27(-0.64%) |
Apr 26, 2017 | 42.52 | 43.20 | 42.16 | 42.34 | 3,244,416 | -0.07(-0.17%) |
Apr 25, 2017 | 42.25 | 42.90 | 42.23 | 42.41 | 3,593,004 | +0.82(+1.96%) |
Apr 24, 2017 | 41.75 | 42.00 | 41.28 | 41.59 | 3,697,032 | +1.62(+4.04%) |
Apr 21, 2017 | 40.74 | 40.90 | 39.84 | 39.98 | 3,318,397 | -0.80(-1.96%) |
Apr 20, 2017 | 39.91 | 40.93 | 39.51 | 40.78 | 4,092,099 | +1.44(+3.66%) |
Apr 19, 2017 | 40.02 | 40.39 | 39.10 | 39.34 | 3,184,957 | -0.23(-0.59%) |
Apr 18, 2017 | 39.54 | 40.01 | 38.93 | 39.57 | 3,464,153 | -0.58(-1.46%) |
Apr 17, 2017 | 38.78 | 40.19 | 38.50 | 40.15 | 3,495,090 | +1.68(+4.37%) |
Apr 13, 2017 | 39.31 | 40.10 | 38.43 | 38.47 | 5,433,601 | -1.11(-2.81%) |
Apr 12, 2017 | 40.24 | 40.38 | 39.40 | 39.59 | 4,051,961 | -0.84(-2.07%) |
Apr 11, 2017 | 40.12 | 40.42 | 39.30 | 40.42 | 4,174,847 | +0.00(+0.00%) |
Apr 10, 2017 | 40.54 | 41.14 | 40.02 | 40.42 | 3,062,548 | -0.09(-0.23%) |
Apr 07, 2017 | 40.28 | 41.13 | 39.98 | 40.52 | 3,277,204 | -0.24(-0.59%) |
Apr 06, 2017 | 40.21 | 41.15 | 39.55 | 40.76 | 3,201,544 | +0.59(+1.48%) |
Apr 05, 2017 | 41.55 | 41.98 | 40.08 | 40.16 | 5,766,324 | -0.57(-1.39%) |
Apr 04, 2017 | 40.37 | 41.06 | 40.37 | 40.73 | 2,507,681 | -0.25(-0.61%) |
Apr 03, 2017 | 41.36 | 41.57 | 39.89 | 40.98 | 4,123,160 | -0.23(-0.56%) |
Mar 31, 2017 | 41.57 | 41.87 | 41.21 | 41.21 | 3,059,701 | -0.58(-1.38%) |
Mar 30, 2017 | 40.55 | 42.00 | 40.52 | 41.79 | 3,300,120 | +1.18(+2.90%) |
Mar 29, 2017 | 40.93 | 41.00 | 40.34 | 40.61 | 3,210,805 | -0.34(-0.84%) |
Mar 28, 2017 | 39.52 | 41.34 | 39.52 | 40.95 | 4,462,181 | +1.27(+3.20%) |
Mar 27, 2017 | 38.53 | 39.82 | 38.13 | 39.68 | 5,115,709 | -0.65(-1.61%) |
Mar 24, 2017 | 40.74 | 41.05 | 39.63 | 40.33 | 4,833,449 | -0.06(-0.14%) |
Mar 23, 2017 | 39.90 | 41.49 | 39.75 | 40.39 | 5,198,012 | +0.35(+0.88%) |
Mar 22, 2017 | 39.79 | 40.35 | 38.93 | 40.03 | 6,667,430 | -0.04(-0.09%) |
Mar 21, 2017 | 43.45 | 43.48 | 39.93 | 40.07 | 7,740,016 | -2.97(-6.89%) |
Mar 20, 2017 | 43.69 | 43.82 | 42.96 | 43.04 | 3,348,092 | -0.89(-2.02%) |
Mar 17, 2017 | 44.91 | 44.96 | 43.79 | 43.92 | 2,948,767 | -0.84(-1.89%) |
Mar 16, 2017 | 44.79 | 45.34 | 44.48 | 44.77 | 3,034,194 | +0.32(+0.73%) |
Mar 15, 2017 | 44.34 | 44.78 | 44.06 | 44.44 | 4,894,081 | +0.34(+0.78%) |
Mar 14, 2017 | 43.98 | 44.15 | 43.37 | 44.10 | 2,842,325 | -0.26(-0.59%) |
Mar 13, 2017 | 44.29 | 44.54 | 43.88 | 44.36 | 2,295,480 | +0.19(+0.44%) |
Mar 10, 2017 | 45.00 | 45.03 | 43.45 | 44.16 | 3,721,043 | -0.09(-0.21%) |
Mar 09, 2017 | 44.46 | 45.12 | 43.73 | 44.26 | 3,365,243 | +0.05(+0.10%) |
Mar 08, 2017 | 45.60 | 45.75 | 44.16 | 44.21 | 3,813,179 | -0.45(-1.00%) |
Mar 07, 2017 | 44.84 | 45.05 | 44.42 | 44.66 | 2,558,512 | -0.41(-0.91%) |
Mar 06, 2017 | 45.06 | 45.32 | 44.48 | 45.06 | 3,078,870 | -0.71(-1.56%) |
Mar 03, 2017 | 45.65 | 45.99 | 45.25 | 45.78 | 3,567,267 | +0.33(+0.74%) |
Mar 02, 2017 | 47.22 | 47.26 | 45.39 | 45.45 | 4,588,490 | -1.58(-3.36%) |