Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 41.45 | 41.83 | 40.92 | 41.25 | 5,768,430 | -0.30(-0.72%) |
May 30, 2017 | 41.55 | 42.16 | 41.47 | 41.55 | 5,052,357 | -0.32(-0.76%) |
May 26, 2017 | 41.55 | 41.90 | 41.41 | 41.87 | 4,849,116 | +0.29(+0.71%) |
May 25, 2017 | 42.13 | 42.73 | 41.56 | 41.57 | 4,985,955 | -0.54(-1.28%) |
May 24, 2017 | 41.96 | 42.22 | 41.82 | 42.11 | 3,687,955 | +0.04(+0.09%) |
May 23, 2017 | 42.01 | 42.26 | 41.81 | 42.07 | 2,774,383 | +0.08(+0.19%) |
May 22, 2017 | 41.96 | 42.15 | 41.76 | 41.99 | 3,034,719 | +0.16(+0.38%) |
May 19, 2017 | 41.34 | 42.09 | 41.15 | 41.84 | 5,953,494 | +0.67(+1.62%) |
May 18, 2017 | 40.95 | 41.58 | 40.68 | 41.17 | 5,162,794 | -0.09(-0.21%) |
May 17, 2017 | 41.60 | 41.88 | 41.05 | 41.26 | 5,485,444 | -0.34(-0.82%) |
May 16, 2017 | 41.80 | 41.80 | 41.03 | 41.60 | 6,367,407 | -0.40(-0.96%) |
May 15, 2017 | 41.99 | 42.42 | 41.63 | 42.00 | 6,040,267 | +0.54(+1.30%) |
May 12, 2017 | 41.27 | 41.75 | 41.23 | 41.46 | 3,742,883 | +0.13(+0.30%) |
May 11, 2017 | 41.33 | 41.91 | 41.15 | 41.34 | 5,972,486 | +0.13(+0.32%) |
May 10, 2017 | 40.80 | 41.46 | 40.39 | 41.20 | 7,578,608 | +0.69(+1.71%) |
May 09, 2017 | 40.54 | 40.68 | 40.12 | 40.51 | 5,036,735 | +0.09(+0.23%) |
May 08, 2017 | 39.85 | 40.54 | 39.68 | 40.42 | 7,525,328 | +0.54(+1.34%) |
May 05, 2017 | 39.19 | 39.94 | 38.94 | 39.88 | 7,375,700 | +0.87(+2.22%) |
May 04, 2017 | 40.23 | 40.23 | 38.86 | 39.01 | 7,447,056 | -1.32(-3.28%) |
May 03, 2017 | 40.23 | 40.69 | 40.05 | 40.34 | 5,758,832 | -0.14(-0.35%) |
May 02, 2017 | 40.21 | 40.64 | 40.16 | 40.48 | 6,178,875 | +0.44(+1.10%) |
May 01, 2017 | 40.27 | 40.29 | 39.74 | 40.04 | 4,243,987 | -0.06(-0.16%) |
Apr 28, 2017 | 40.40 | 40.41 | 39.90 | 40.10 | 4,634,709 | -0.06(-0.16%) |
Apr 27, 2017 | 38.94 | 40.64 | 38.94 | 40.16 | 8,621,044 | +1.12(+2.86%) |
Apr 26, 2017 | 39.16 | 39.45 | 38.83 | 39.05 | 6,202,175 | -0.34(-0.86%) |
Apr 25, 2017 | 39.57 | 39.69 | 39.27 | 39.38 | 4,844,436 | -0.13(-0.32%) |
Apr 24, 2017 | 38.86 | 39.71 | 38.66 | 39.51 | 6,694,321 | +1.28(+3.36%) |
Apr 21, 2017 | 38.19 | 38.57 | 38.07 | 38.23 | 5,337,086 | +0.02(+0.04%) |
Apr 20, 2017 | 38.01 | 38.59 | 37.89 | 38.21 | 3,895,725 | +0.28(+0.73%) |
Apr 19, 2017 | 38.42 | 38.70 | 37.61 | 37.94 | 7,020,634 | -0.59(-1.53%) |
Apr 18, 2017 | 39.05 | 39.37 | 38.29 | 38.53 | 4,479,758 | -0.76(-1.92%) |
Apr 17, 2017 | 38.79 | 39.32 | 38.79 | 39.28 | 4,526,311 | +0.52(+1.34%) |
Apr 13, 2017 | 39.25 | 39.36 | 38.65 | 38.76 | 4,285,719 | -0.55(-1.40%) |
Apr 12, 2017 | 39.82 | 40.10 | 39.23 | 39.31 | 3,793,934 | -0.39(-0.97%) |
Apr 11, 2017 | 39.51 | 39.79 | 39.29 | 39.70 | 5,763,664 | +0.23(+0.58%) |
Apr 10, 2017 | 39.61 | 39.99 | 39.46 | 39.47 | 4,793,983 | +0.09(+0.24%) |
Apr 07, 2017 | 39.16 | 39.70 | 38.98 | 39.38 | 4,480,138 | +0.14(+0.36%) |
Apr 06, 2017 | 39.10 | 39.71 | 38.96 | 39.23 | 5,762,232 | +0.31(+0.81%) |
Apr 05, 2017 | 39.88 | 40.29 | 38.89 | 38.92 | 5,157,851 | -0.68(-1.71%) |
Apr 04, 2017 | 39.53 | 39.61 | 39.00 | 39.60 | 3,106,815 | +0.28(+0.72%) |
Apr 03, 2017 | 39.90 | 40.02 | 39.07 | 39.31 | 3,489,093 | -0.47(-1.19%) |
Mar 31, 2017 | 39.27 | 40.02 | 39.23 | 39.79 | 6,162,864 | +0.31(+0.80%) |
Mar 30, 2017 | 39.83 | 40.00 | 39.36 | 39.47 | 7,486,495 | -0.32(-0.81%) |
Mar 29, 2017 | 38.59 | 39.85 | 38.55 | 39.79 | 4,912,754 | +1.20(+3.10%) |
Mar 28, 2017 | 38.52 | 38.70 | 38.27 | 38.60 | 5,169,860 | +0.16(+0.41%) |
Mar 27, 2017 | 38.09 | 38.62 | 37.93 | 38.44 | 4,054,522 | -0.03(-0.08%) |
Mar 24, 2017 | 38.98 | 38.98 | 38.42 | 38.47 | 4,526,333 | -0.34(-0.87%) |
Mar 23, 2017 | 39.01 | 39.32 | 38.72 | 38.81 | 3,457,159 | -0.21(-0.54%) |
Mar 22, 2017 | 38.66 | 39.23 | 38.52 | 39.02 | 5,143,032 | +0.24(+0.63%) |
Mar 21, 2017 | 39.74 | 39.84 | 38.69 | 38.78 | 6,596,193 | -0.98(-2.46%) |
Mar 20, 2017 | 39.88 | 40.00 | 39.48 | 39.75 | 7,112,835 | -0.23(-0.57%) |
Mar 17, 2017 | 40.52 | 40.74 | 39.79 | 39.98 | 6,744,793 | -0.31(-0.76%) |
Mar 16, 2017 | 40.66 | 41.12 | 40.23 | 40.29 | 6,626,026 | -0.30(-0.74%) |
Mar 15, 2017 | 39.74 | 40.62 | 39.49 | 40.59 | 8,001,891 | +1.22(+3.10%) |
Mar 14, 2017 | 39.69 | 39.83 | 39.10 | 39.37 | 7,473,135 | -0.77(-1.92%) |
Mar 13, 2017 | 39.26 | 40.22 | 39.25 | 40.14 | 7,331,687 | +0.88(+2.25%) |
Mar 10, 2017 | 39.03 | 39.32 | 38.55 | 39.26 | 5,975,970 | +0.46(+1.20%) |
Mar 09, 2017 | 39.38 | 39.50 | 38.51 | 38.79 | 6,290,816 | -0.74(-1.87%) |
Mar 08, 2017 | 39.48 | 40.10 | 39.42 | 39.53 | 7,430,243 | +0.06(+0.14%) |
Mar 07, 2017 | 40.26 | 40.50 | 39.45 | 39.48 | 4,336,391 | -0.79(-1.95%) |
Mar 06, 2017 | 40.18 | 40.39 | 39.76 | 40.27 | 8,671,900 | -0.09(-0.23%) |
Mar 03, 2017 | 40.29 | 40.45 | 39.99 | 40.36 | 5,077,821 | +0.18(+0.45%) |
Mar 02, 2017 | 40.07 | 40.47 | 39.68 | 40.18 | 6,284,710 | +0.04(+0.10%) |