Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 41.78 | 42.15 | 41.66 | 42.06 | 2,897,952 | +0.29(+0.69%) |
May 30, 2017 | 41.67 | 41.88 | 41.60 | 41.77 | 1,562,132 | +0.04(+0.10%) |
May 26, 2017 | 42.07 | 42.07 | 41.56 | 41.73 | 3,232,971 | -0.42(-0.99%) |
May 25, 2017 | 42.00 | 42.24 | 41.82 | 42.14 | 2,033,649 | +0.42(+1.00%) |
May 24, 2017 | 41.67 | 41.85 | 41.60 | 41.73 | 2,091,842 | +0.07(+0.16%) |
May 23, 2017 | 41.36 | 41.73 | 41.30 | 41.66 | 1,739,820 | +0.30(+0.72%) |
May 22, 2017 | 41.23 | 41.63 | 41.13 | 41.36 | 2,093,952 | +0.32(+0.78%) |
May 19, 2017 | 41.46 | 41.53 | 40.99 | 41.04 | 2,674,786 | -0.23(-0.55%) |
May 18, 2017 | 41.29 | 41.58 | 41.23 | 41.27 | 2,951,756 | -0.18(-0.43%) |
May 17, 2017 | 41.77 | 41.60 | 41.17 | 41.45 | 3,773,180 | -0.32(-0.77%) |
May 16, 2017 | 41.80 | 41.94 | 41.50 | 41.77 | 2,169,789 | +0.07(+0.16%) |
May 15, 2017 | 41.66 | 41.79 | 41.46 | 41.70 | 2,093,684 | +0.10(+0.24%) |
May 12, 2017 | 41.73 | 41.79 | 41.53 | 41.60 | 2,404,315 | -0.39(-0.93%) |
May 11, 2017 | 42.09 | 42.09 | 41.74 | 41.99 | 2,528,788 | -0.18(-0.42%) |
May 10, 2017 | 41.67 | 42.30 | 41.62 | 42.17 | 2,572,553 | +0.42(+0.99%) |
May 09, 2017 | 41.97 | 42.16 | 41.66 | 41.75 | 3,121,761 | -0.09(-0.22%) |
May 08, 2017 | 41.94 | 42.04 | 41.77 | 41.85 | 2,260,163 | -0.11(-0.26%) |
May 05, 2017 | 41.90 | 41.97 | 41.80 | 41.96 | 1,909,934 | +0.12(+0.28%) |
May 04, 2017 | 41.81 | 42.07 | 41.63 | 41.84 | 2,585,093 | +0.27(+0.65%) |
May 03, 2017 | 41.32 | 41.71 | 41.24 | 41.57 | 1,985,590 | +0.23(+0.55%) |
May 02, 2017 | 41.24 | 41.64 | 41.21 | 41.34 | 2,509,459 | +0.05(+0.12%) |
May 01, 2017 | 41.13 | 41.45 | 40.86 | 41.29 | 2,645,386 | +0.30(+0.72%) |
Apr 28, 2017 | 40.86 | 41.24 | 39.57 | 40.99 | 4,807,261 | +0.10(+0.25%) |
Apr 27, 2017 | 40.82 | 41.07 | 40.68 | 40.89 | 3,432,551 | +0.11(+0.27%) |
Apr 26, 2017 | 40.55 | 41.29 | 40.46 | 40.78 | 3,957,340 | +0.31(+0.75%) |
Apr 25, 2017 | 40.47 | 40.60 | 40.19 | 40.47 | 4,001,844 | +0.33(+0.82%) |
Apr 24, 2017 | 40.58 | 40.69 | 40.13 | 40.14 | 9,186,522 | +0.07(+0.17%) |
Apr 21, 2017 | 40.27 | 40.53 | 40.02 | 40.07 | 2,794,169 | -0.30(-0.73%) |
Apr 20, 2017 | 40.23 | 40.52 | 39.81 | 40.37 | 4,104,021 | +0.31(+0.78%) |
Apr 19, 2017 | 40.63 | 40.72 | 39.89 | 40.06 | 3,852,858 | -0.36(-0.90%) |
Apr 18, 2017 | 40.76 | 40.86 | 40.27 | 40.42 | 2,154,180 | -0.57(-1.39%) |
Apr 17, 2017 | 40.53 | 41.03 | 40.45 | 40.99 | 2,807,350 | +0.53(+1.32%) |
Apr 13, 2017 | 40.41 | 40.74 | 40.26 | 40.46 | 3,404,232 | -0.08(-0.19%) |
Apr 12, 2017 | 40.69 | 40.74 | 40.33 | 40.53 | 3,116,051 | -0.33(-0.81%) |
Apr 11, 2017 | 40.65 | 40.87 | 40.52 | 40.86 | 2,661,490 | +0.11(+0.27%) |
Apr 10, 2017 | 40.51 | 40.95 | 40.43 | 40.75 | 3,683,194 | +0.21(+0.52%) |
Apr 07, 2017 | 40.54 | 40.77 | 40.38 | 40.54 | 2,702,249 | -0.21(-0.52%) |
Apr 06, 2017 | 40.48 | 40.94 | 40.34 | 40.75 | 3,688,582 | +0.27(+0.67%) |
Apr 05, 2017 | 40.82 | 41.08 | 40.47 | 40.48 | 4,514,601 | -0.13(-0.31%) |
Apr 04, 2017 | 40.69 | 40.84 | 40.49 | 40.61 | 2,484,537 | -0.19(-0.46%) |
Apr 03, 2017 | 40.68 | 40.85 | 40.32 | 40.80 | 5,301,962 | +0.05(+0.12%) |
Mar 31, 2017 | 40.45 | 40.76 | 40.30 | 40.74 | 5,031,667 | +0.22(+0.54%) |
Mar 30, 2017 | 40.07 | 40.53 | 39.99 | 40.52 | 2,495,626 | +0.45(+1.12%) |
Mar 29, 2017 | 40.41 | 40.41 | 40.06 | 40.07 | 2,062,344 | -0.35(-0.86%) |
Mar 28, 2017 | 40.08 | 40.63 | 40.07 | 40.42 | 2,326,141 | +0.20(+0.51%) |
Mar 27, 2017 | 39.60 | 40.30 | 39.29 | 40.22 | 2,717,988 | +0.10(+0.25%) |
Mar 24, 2017 | 40.35 | 40.53 | 39.98 | 40.12 | 3,107,311 | -0.20(-0.50%) |
Mar 23, 2017 | 40.43 | 40.85 | 40.29 | 40.32 | 2,607,298 | -0.19(-0.48%) |
Mar 22, 2017 | 40.22 | 40.66 | 39.88 | 40.52 | 3,737,091 | +0.08(+0.19%) |
Mar 21, 2017 | 41.24 | 41.24 | 40.33 | 40.44 | 4,616,145 | -0.47(-1.14%) |
Mar 20, 2017 | 41.35 | 41.41 | 40.90 | 40.91 | 2,729,128 | -0.44(-1.07%) |
Mar 17, 2017 | 41.45 | 41.57 | 41.00 | 41.35 | 4,254,559 | -0.03(-0.06%) |
Mar 16, 2017 | 42.57 | 42.60 | 41.27 | 41.37 | 5,559,167 | -0.90(-2.13%) |
Mar 15, 2017 | 42.24 | 42.52 | 42.01 | 42.27 | 4,170,816 | +0.10(+0.24%) |
Mar 14, 2017 | 41.90 | 42.26 | 41.74 | 42.17 | 2,688,174 | +0.16(+0.38%) |
Mar 13, 2017 | 42.13 | 42.19 | 41.89 | 42.01 | 2,760,206 | -0.14(-0.32%) |
Mar 10, 2017 | 41.86 | 42.18 | 41.63 | 42.14 | 3,516,923 | +0.36(+0.87%) |
Mar 09, 2017 | 40.92 | 42.02 | 40.92 | 41.78 | 10,147,849 | +0.67(+1.63%) |
Mar 08, 2017 | 41.50 | 41.64 | 41.10 | 41.11 | 2,608,410 | -0.14(-0.33%) |
Mar 07, 2017 | 41.30 | 41.41 | 41.13 | 41.24 | 2,382,802 | -0.11(-0.27%) |
Mar 06, 2017 | 41.41 | 41.60 | 41.34 | 41.35 | 2,012,514 | -0.31(-0.73%) |
Mar 03, 2017 | 41.63 | 41.77 | 41.46 | 41.66 | 2,289,270 | +0.11(+0.27%) |
Mar 02, 2017 | 42.16 | 42.38 | 41.52 | 41.55 | 2,010,739 | -0.37(-0.89%) |