Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 37.75 | 38.02 | 37.21 | 37.60 | 4,322,211 | -0.09(-0.24%) |
May 30, 2017 | 38.34 | 38.48 | 37.68 | 37.69 | 1,874,578 | -0.80(-2.08%) |
May 26, 2017 | 39.41 | 39.52 | 38.27 | 38.49 | 1,782,481 | -0.92(-2.33%) |
May 25, 2017 | 38.97 | 39.67 | 38.79 | 39.41 | 2,432,479 | +0.62(+1.60%) |
May 24, 2017 | 38.11 | 38.82 | 37.94 | 38.78 | 1,671,553 | +0.67(+1.75%) |
May 23, 2017 | 38.40 | 38.57 | 38.09 | 38.11 | 1,821,285 | -0.24(-0.61%) |
May 22, 2017 | 38.87 | 39.23 | 38.34 | 38.35 | 2,541,007 | -0.52(-1.33%) |
May 19, 2017 | 38.08 | 39.29 | 38.00 | 38.87 | 2,836,094 | +0.79(+2.08%) |
May 18, 2017 | 37.58 | 38.16 | 37.33 | 38.08 | 2,354,172 | +0.43(+1.13%) |
May 17, 2017 | 37.43 | 37.79 | 36.95 | 37.65 | 2,706,980 | +0.03(+0.09%) |
May 16, 2017 | 38.19 | 38.30 | 37.47 | 37.62 | 2,418,195 | -0.56(-1.48%) |
May 15, 2017 | 38.11 | 38.66 | 37.99 | 38.18 | 1,559,747 | +0.06(+0.15%) |
May 12, 2017 | 38.95 | 39.03 | 37.82 | 38.12 | 2,950,741 | -0.84(-2.17%) |
May 11, 2017 | 39.22 | 39.26 | 38.48 | 38.97 | 2,097,462 | -0.67(-1.70%) |
May 10, 2017 | 39.03 | 39.93 | 38.98 | 39.64 | 2,148,898 | +0.58(+1.49%) |
May 09, 2017 | 39.33 | 39.39 | 38.84 | 39.06 | 1,991,254 | -0.30(-0.77%) |
May 08, 2017 | 40.50 | 40.58 | 39.06 | 39.36 | 2,309,163 | -1.01(-2.50%) |
May 05, 2017 | 40.35 | 40.60 | 40.12 | 40.37 | 1,113,076 | +0.05(+0.11%) |
May 04, 2017 | 40.52 | 40.52 | 39.43 | 40.32 | 2,457,372 | -0.34(-0.84%) |
May 03, 2017 | 42.19 | 42.23 | 40.39 | 40.66 | 1,838,128 | -1.40(-3.33%) |
May 02, 2017 | 41.92 | 42.34 | 41.74 | 42.06 | 2,593,587 | +0.17(+0.42%) |
May 01, 2017 | 40.48 | 42.19 | 39.95 | 41.89 | 2,959,563 | +1.45(+3.59%) |
Apr 28, 2017 | 40.61 | 40.91 | 40.15 | 40.44 | 2,393,743 | -0.18(-0.45%) |
Apr 27, 2017 | 41.03 | 40.36 | 40.62 | 1,710,365 | +0.39(+0.97%) | |
Apr 26, 2017 | 41.32 | 41.32 | 40.16 | 40.23 | 1,734,087 | -1.09(-2.65%) |
Apr 25, 2017 | 41.38 | 41.55 | 41.04 | 41.33 | 1,777,032 | +0.01(+0.03%) |
Apr 24, 2017 | 42.43 | 42.47 | 40.90 | 41.31 | 1,832,413 | -0.82(-1.95%) |
Apr 21, 2017 | 42.85 | 42.91 | 41.97 | 42.14 | 1,675,182 | -0.69(-1.62%) |
Apr 20, 2017 | 42.94 | 43.06 | 42.48 | 42.83 | 1,293,926 | -0.05(-0.11%) |
Apr 19, 2017 | 43.09 | 43.51 | 42.76 | 42.87 | 1,206,584 | -0.17(-0.39%) |
Apr 18, 2017 | 42.62 | 43.08 | 42.59 | 43.04 | 1,477,342 | +0.34(+0.80%) |
Apr 17, 2017 | 42.47 | 42.81 | 42.34 | 42.70 | 2,203,321 | +0.29(+0.67%) |
Apr 13, 2017 | 42.25 | 42.54 | 42.17 | 42.41 | 1,152,417 | +0.08(+0.20%) |
Apr 12, 2017 | 42.32 | 42.74 | 42.15 | 42.33 | 1,341,757 | -0.05(-0.12%) |
Apr 11, 2017 | 42.01 | 42.41 | 41.91 | 42.38 | 1,309,491 | +0.40(+0.96%) |
Apr 10, 2017 | 41.47 | 42.11 | 41.42 | 41.98 | 1,549,865 | +0.48(+1.15%) |
Apr 07, 2017 | 41.58 | 41.80 | 41.45 | 41.50 | 1,233,643 | -0.06(-0.14%) |
Apr 06, 2017 | 41.51 | 41.86 | 41.32 | 41.56 | 1,716,103 | -0.03(-0.06%) |
Apr 05, 2017 | 41.72 | 41.98 | 41.56 | 41.58 | 2,293,620 | -0.07(-0.17%) |
Apr 04, 2017 | 41.95 | 42.54 | 41.53 | 41.66 | 2,279,096 | -0.36(-0.85%) |
Apr 03, 2017 | 41.73 | 42.10 | 41.64 | 42.01 | 2,608,121 | +0.30(+0.71%) |
Mar 31, 2017 | 41.55 | 42.03 | 41.55 | 41.71 | 1,853,619 | +0.10(+0.25%) |
Mar 30, 2017 | 41.43 | 41.72 | 41.16 | 41.61 | 1,625,889 | +0.16(+0.38%) |
Mar 29, 2017 | 41.36 | 41.57 | 41.05 | 41.45 | 2,104,007 | +0.06(+0.14%) |
Mar 28, 2017 | 40.87 | 41.44 | 40.65 | 41.40 | 1,501,469 | +0.53(+1.30%) |
Mar 27, 2017 | 40.96 | 41.66 | 40.44 | 40.87 | 3,230,220 | -0.51(-1.22%) |
Mar 24, 2017 | 41.12 | 41.52 | 40.91 | 41.37 | 1,487,866 | +0.25(+0.61%) |
Mar 23, 2017 | 40.61 | 41.47 | 40.48 | 41.12 | 1,334,075 | +0.41(+1.02%) |
Mar 22, 2017 | 41.48 | 41.48 | 40.25 | 40.70 | 3,861,515 | -0.94(-2.26%) |
Mar 21, 2017 | 41.57 | 41.84 | 41.44 | 41.64 | 2,563,896 | +0.09(+0.22%) |
Mar 20, 2017 | 41.57 | 41.71 | 41.26 | 41.55 | 1,655,362 | +0.00(+0.00%) |
Mar 17, 2017 | 41.75 | 41.81 | 41.01 | 41.55 | 3,424,034 | -0.30(-0.73%) |
Mar 16, 2017 | 42.04 | 42.20 | 41.78 | 41.86 | 1,168,195 | -0.17(-0.42%) |
Mar 15, 2017 | 40.89 | 42.25 | 40.89 | 42.03 | 1,869,277 | +1.18(+2.89%) |
Mar 14, 2017 | 40.74 | 41.01 | 40.62 | 40.85 | 1,352,536 | -0.17(-0.41%) |
Mar 13, 2017 | 41.26 | 41.48 | 40.90 | 41.02 | 1,853,394 | -0.11(-0.27%) |
Mar 10, 2017 | 40.91 | 41.45 | 40.47 | 41.13 | 4,435,287 | +0.22(+0.54%) |
Mar 09, 2017 | 41.31 | 41.45 | 40.70 | 40.91 | 3,943,931 | -0.42(-1.02%) |
Mar 08, 2017 | 42.01 | 42.17 | 41.19 | 41.33 | 2,402,924 | -0.95(-2.24%) |
Mar 07, 2017 | 42.59 | 42.74 | 41.81 | 42.28 | 2,260,656 | -0.34(-0.81%) |
Mar 06, 2017 | 42.87 | 43.05 | 42.46 | 42.62 | 1,534,509 | -0.50(-1.16%) |
Mar 03, 2017 | 43.31 | 43.40 | 42.49 | 43.12 | 2,274,194 | -0.21(-0.49%) |
Mar 02, 2017 | 43.66 | 43.92 | 43.15 | 43.33 | 2,031,938 | -0.52(-1.18%) |