Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 39.28 | 39.28 | 38.34 | 39.13 | 5,790,108 | -0.15(-0.38%) |
May 30, 2017 | 39.78 | 39.83 | 39.20 | 39.28 | 3,202,153 | -0.38(-0.96%) |
May 26, 2017 | 40.61 | 40.70 | 39.58 | 39.66 | 9,255,685 | -1.07(-2.62%) |
May 25, 2017 | 40.91 | 41.26 | 40.56 | 40.73 | 9,650,224 | -0.60(-1.45%) |
May 24, 2017 | 41.22 | 41.41 | 41.17 | 41.33 | 11,924,942 | +0.11(+0.27%) |
May 23, 2017 | 41.17 | 41.35 | 41.06 | 41.22 | 14,984,124 | +0.10(+0.25%) |
May 22, 2017 | 40.95 | 41.14 | 40.84 | 41.11 | 6,072,287 | +0.24(+0.60%) |
May 19, 2017 | 40.64 | 40.94 | 40.61 | 40.87 | 6,217,959 | +0.29(+0.71%) |
May 18, 2017 | 40.37 | 40.83 | 40.34 | 40.58 | 3,769,086 | +0.14(+0.34%) |
May 17, 2017 | 40.71 | 41.07 | 40.38 | 40.44 | 7,543,091 | -0.52(-1.27%) |
May 16, 2017 | 41.17 | 41.21 | 40.93 | 40.97 | 3,576,219 | -0.13(-0.32%) |
May 15, 2017 | 40.81 | 41.13 | 40.78 | 41.10 | 3,015,499 | +0.38(+0.94%) |
May 12, 2017 | 40.48 | 40.73 | 40.40 | 40.71 | 3,625,622 | +0.12(+0.30%) |
May 11, 2017 | 40.67 | 40.84 | 40.48 | 40.59 | 5,409,262 | -0.30(-0.72%) |
May 10, 2017 | 40.46 | 40.99 | 40.38 | 40.89 | 5,266,861 | +0.45(+1.12%) |
May 09, 2017 | 40.69 | 40.72 | 40.38 | 40.44 | 5,504,643 | -0.22(-0.53%) |
May 08, 2017 | 40.36 | 40.65 | 40.20 | 40.65 | 2,055,965 | +0.27(+0.66%) |
May 05, 2017 | 40.40 | 40.47 | 40.16 | 40.38 | 1,432,584 | +0.12(+0.30%) |
May 04, 2017 | 40.84 | 40.96 | 40.11 | 40.26 | 6,323,043 | -0.31(-0.77%) |
May 03, 2017 | 40.27 | 40.73 | 40.10 | 40.57 | 2,704,577 | +0.12(+0.30%) |
May 02, 2017 | 40.10 | 40.48 | 39.86 | 40.45 | 3,862,465 | +0.42(+1.04%) |
May 01, 2017 | 40.25 | 40.44 | 39.99 | 40.04 | 3,694,143 | -0.06(-0.15%) |
Apr 28, 2017 | 39.81 | 40.28 | 39.65 | 40.10 | 5,473,224 | +0.28(+0.70%) |
Apr 27, 2017 | 40.31 | 41.04 | 39.74 | 39.82 | 15,152,720 | +0.55(+1.39%) |
Apr 26, 2017 | 39.65 | 39.81 | 39.10 | 39.28 | 2,529,397 | +0.29(+0.76%) |
Apr 25, 2017 | 38.99 | 39.33 | 38.57 | 38.98 | 3,481,740 | +0.63(+1.65%) |
Apr 24, 2017 | 38.53 | 38.66 | 38.25 | 38.35 | 4,312,302 | +0.60(+1.58%) |
Apr 21, 2017 | 37.80 | 37.96 | 37.53 | 37.75 | 1,842,750 | -0.12(-0.32%) |
Apr 20, 2017 | 37.55 | 38.00 | 37.50 | 37.87 | 2,743,421 | +0.68(+1.84%) |
Apr 19, 2017 | 37.38 | 37.70 | 37.09 | 37.19 | 1,963,666 | +0.16(+0.42%) |
Apr 18, 2017 | 37.22 | 37.48 | 36.80 | 37.03 | 2,758,418 | -0.55(-1.45%) |
Apr 17, 2017 | 37.24 | 37.63 | 37.09 | 37.58 | 1,856,480 | +0.47(+1.26%) |
Apr 13, 2017 | 37.35 | 37.69 | 36.92 | 37.11 | 1,715,726 | -0.48(-1.27%) |
Apr 12, 2017 | 37.71 | 37.93 | 37.45 | 37.59 | 1,557,288 | -0.29(-0.75%) |
Apr 11, 2017 | 37.69 | 38.00 | 37.41 | 37.87 | 2,159,089 | +0.03(+0.09%) |
Apr 10, 2017 | 37.67 | 38.14 | 37.54 | 37.84 | 2,380,009 | +0.23(+0.62%) |
Apr 07, 2017 | 37.51 | 37.89 | 37.39 | 37.60 | 2,301,243 | -0.23(-0.62%) |
Apr 06, 2017 | 37.30 | 37.99 | 37.11 | 37.84 | 2,361,392 | +0.42(+1.13%) |
Apr 05, 2017 | 38.41 | 38.61 | 37.30 | 37.41 | 3,748,793 | -0.70(-1.84%) |
Apr 04, 2017 | 37.13 | 38.20 | 36.93 | 38.12 | 4,947,313 | +1.35(+3.67%) |
Apr 03, 2017 | 37.39 | 37.41 | 36.54 | 36.76 | 2,266,089 | -0.41(-1.09%) |
Mar 31, 2017 | 37.46 | 37.46 | 37.05 | 37.17 | 2,336,560 | -0.33(-0.88%) |
Mar 30, 2017 | 36.44 | 37.59 | 36.31 | 37.50 | 2,571,752 | +1.13(+3.12%) |
Mar 29, 2017 | 36.29 | 36.61 | 36.12 | 36.37 | 1,584,008 | -0.01(-0.02%) |
Mar 28, 2017 | 35.56 | 36.61 | 35.43 | 36.38 | 1,902,034 | +0.76(+2.14%) |
Mar 27, 2017 | 34.60 | 35.65 | 34.21 | 35.61 | 2,014,068 | -0.20(-0.56%) |
Mar 24, 2017 | 35.48 | 35.92 | 35.17 | 35.81 | 2,338,309 | +0.42(+1.20%) |
Mar 23, 2017 | 35.02 | 35.80 | 34.92 | 35.39 | 1,771,463 | +0.30(+0.86%) |
Mar 22, 2017 | 34.66 | 35.32 | 34.20 | 35.09 | 2,296,381 | +0.27(+0.77%) |
Mar 21, 2017 | 36.59 | 36.74 | 34.77 | 34.82 | 2,965,138 | -1.52(-4.19%) |
Mar 20, 2017 | 36.38 | 36.51 | 36.18 | 36.34 | 1,412,857 | -0.17(-0.47%) |
Mar 17, 2017 | 36.52 | 36.67 | 36.19 | 36.51 | 4,798,399 | -0.01(-0.02%) |
Mar 16, 2017 | 36.25 | 36.53 | 36.16 | 36.52 | 2,817,451 | +0.51(+1.42%) |
Mar 15, 2017 | 36.10 | 36.34 | 35.99 | 36.01 | 2,417,495 | +0.10(+0.27%) |
Mar 14, 2017 | 35.80 | 36.00 | 35.76 | 35.92 | 1,466,140 | -0.16(-0.43%) |
Mar 13, 2017 | 36.36 | 36.51 | 35.98 | 36.07 | 1,453,520 | -0.36(-1.00%) |
Mar 10, 2017 | 36.88 | 37.00 | 36.10 | 36.44 | 1,268,184 | -0.16(-0.45%) |
Mar 09, 2017 | 36.74 | 37.10 | 36.56 | 36.60 | 1,052,476 | +0.07(+0.19%) |
Mar 08, 2017 | 37.04 | 37.13 | 36.49 | 36.53 | 2,481,010 | -0.11(-0.31%) |
Mar 07, 2017 | 37.11 | 37.15 | 36.61 | 36.64 | 1,738,023 | -0.52(-1.40%) |
Mar 06, 2017 | 37.11 | 37.27 | 36.81 | 37.16 | 1,983,708 | -0.23(-0.60%) |
Mar 03, 2017 | 37.44 | 37.80 | 37.26 | 37.39 | 2,085,100 | +0.07(+0.19%) |
Mar 02, 2017 | 38.01 | 38.03 | 37.30 | 37.32 | 1,977,982 | -0.72(-1.89%) |