Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 41.36 | 41.49 | 41.17 | 41.18 | 4,973,790 | +0.12(+0.29%) |
May 30, 2017 | 41.04 | 41.16 | 40.99 | 41.06 | 6,019,366 | -0.15(-0.36%) |
May 26, 2017 | 41.08 | 41.21 | 41.06 | 41.21 | 9,336,066 | -0.15(-0.36%) |
May 25, 2017 | 41.50 | 41.50 | 41.29 | 41.36 | 6,653,592 | -0.04(-0.10%) |
May 24, 2017 | 41.28 | 41.41 | 41.18 | 41.40 | 4,954,283 | +0.12(+0.29%) |
May 23, 2017 | 41.48 | 41.53 | 41.25 | 41.28 | 7,279,335 | -0.01(-0.02%) |
May 22, 2017 | 41.33 | 41.41 | 41.23 | 41.29 | 3,292,121 | +0.07(+0.17%) |
May 19, 2017 | 41.06 | 41.26 | 41.04 | 41.22 | 10,861,033 | +0.57(+1.40%) |
May 18, 2017 | 40.39 | 40.68 | 40.34 | 40.65 | 10,479,032 | -0.01(-0.02%) |
May 17, 2017 | 41.00 | 41.07 | 40.63 | 40.66 | 15,393,407 | -0.65(-1.57%) |
May 16, 2017 | 41.30 | 41.36 | 41.20 | 41.31 | 5,634,690 | +0.40(+0.97%) |
May 15, 2017 | 40.73 | 40.92 | 40.70 | 40.91 | 7,048,588 | +0.28(+0.70%) |
May 12, 2017 | 40.42 | 40.63 | 40.36 | 40.63 | 7,468,149 | +0.38(+0.94%) |
May 11, 2017 | 40.21 | 40.29 | 40.00 | 40.25 | 6,968,505 | -0.16(-0.40%) |
May 10, 2017 | 40.41 | 40.42 | 40.29 | 40.41 | 7,713,133 | +0.03(+0.07%) |
May 09, 2017 | 40.51 | 40.56 | 40.31 | 40.38 | 9,850,707 | -0.16(-0.39%) |
May 08, 2017 | 40.57 | 40.62 | 40.46 | 40.54 | 11,501,590 | -0.66(-1.60%) |
May 05, 2017 | 40.67 | 41.22 | 40.66 | 41.20 | 16,579,968 | +0.65(+1.60%) |
May 04, 2017 | 40.13 | 40.57 | 40.11 | 40.55 | 19,816,252 | +0.89(+2.24%) |
May 03, 2017 | 39.67 | 39.76 | 39.60 | 39.66 | 5,241,134 | -0.12(-0.30%) |
May 02, 2017 | 39.58 | 39.79 | 39.50 | 39.78 | 6,906,270 | +0.29(+0.73%) |
May 01, 2017 | 39.49 | 39.56 | 39.32 | 39.49 | 4,434,696 | +0.25(+0.64%) |
Apr 28, 2017 | 39.35 | 39.41 | 39.24 | 39.24 | 11,050,809 | -0.04(-0.11%) |
Apr 27, 2017 | 39.27 | 39.32 | 39.17 | 39.28 | 12,071,334 | -0.06(-0.14%) |
Apr 26, 2017 | 39.33 | 39.45 | 39.28 | 39.34 | 7,814,044 | -0.26(-0.66%) |
Apr 25, 2017 | 39.41 | 39.66 | 39.37 | 39.60 | 7,763,087 | +0.29(+0.72%) |
Apr 24, 2017 | 39.07 | 39.33 | 39.07 | 39.31 | 16,730,999 | +1.92(+5.15%) |
Apr 21, 2017 | 37.31 | 37.39 | 37.24 | 37.39 | 11,175,596 | +0.01(+0.03%) |
Apr 20, 2017 | 37.48 | 37.60 | 37.36 | 37.38 | 9,323,425 | +0.37(+1.00%) |
Apr 19, 2017 | 37.12 | 37.17 | 36.96 | 37.01 | 2,740,927 | +0.01(+0.03%) |
Apr 18, 2017 | 36.95 | 37.03 | 36.77 | 37.00 | 3,751,621 | -0.20(-0.54%) |
Apr 17, 2017 | 37.01 | 37.22 | 37.01 | 37.20 | 2,868,778 | +0.23(+0.62%) |
Apr 13, 2017 | 37.01 | 37.07 | 36.89 | 36.97 | 2,374,703 | -0.28(-0.75%) |
Apr 12, 2017 | 37.16 | 37.27 | 37.05 | 37.25 | 8,810,836 | -0.02(-0.07%) |
Apr 11, 2017 | 37.30 | 37.34 | 36.97 | 37.27 | 2,018,686 | +0.07(+0.20%) |
Apr 10, 2017 | 37.24 | 37.32 | 37.19 | 37.20 | 4,389,695 | -0.19(-0.51%) |
Apr 07, 2017 | 37.29 | 37.48 | 37.29 | 37.39 | 8,542,830 | -0.08(-0.21%) |
Apr 06, 2017 | 37.52 | 37.56 | 37.39 | 37.47 | 3,115,211 | +0.19(+0.51%) |
Apr 05, 2017 | 37.45 | 37.60 | 37.28 | 37.28 | 6,241,838 | -0.29(-0.77%) |
Apr 04, 2017 | 37.38 | 37.57 | 37.30 | 37.57 | 7,914,279 | +0.07(+0.19%) |
Apr 03, 2017 | 37.57 | 37.60 | 37.20 | 37.50 | 4,052,622 | -0.10(-0.27%) |
Mar 31, 2017 | 37.51 | 37.76 | 37.46 | 37.60 | 6,347,431 | +0.10(+0.27%) |
Mar 30, 2017 | 37.53 | 37.67 | 37.45 | 37.50 | 6,394,862 | -0.17(-0.46%) |
Mar 29, 2017 | 37.54 | 37.68 | 37.48 | 37.67 | 2,230,246 | -0.12(-0.30%) |
Mar 28, 2017 | 37.67 | 37.87 | 37.63 | 37.79 | 5,148,913 | +0.16(+0.43%) |
Mar 27, 2017 | 37.46 | 37.66 | 37.45 | 37.63 | 7,357,406 | +0.19(+0.51%) |
Mar 24, 2017 | 37.43 | 37.52 | 37.36 | 37.44 | 4,733,279 | +0.13(+0.35%) |
Mar 23, 2017 | 37.12 | 37.38 | 37.08 | 37.31 | 11,085,636 | +0.15(+0.40%) |
Mar 22, 2017 | 37.02 | 37.24 | 37.02 | 37.16 | 4,981,255 | +0.05(+0.13%) |
Mar 21, 2017 | 37.60 | 37.66 | 37.08 | 37.11 | 11,254,345 | -0.06(-0.16%) |
Mar 20, 2017 | 37.24 | 37.33 | 37.09 | 37.17 | 7,165,264 | -0.08(-0.21%) |
Mar 17, 2017 | 37.27 | 37.37 | 37.16 | 37.25 | 10,946,749 | -0.04(-0.11%) |
Mar 16, 2017 | 37.06 | 37.32 | 37.02 | 37.29 | 5,611,616 | +0.48(+1.29%) |
Mar 15, 2017 | 36.35 | 36.86 | 36.35 | 36.81 | 8,538,074 | +0.47(+1.31%) |
Mar 14, 2017 | 36.45 | 36.45 | 36.31 | 36.34 | 3,620,285 | -0.35(-0.97%) |
Mar 13, 2017 | 36.57 | 36.71 | 36.57 | 36.70 | 8,702,623 | +0.05(+0.12%) |
Mar 10, 2017 | 36.55 | 36.70 | 36.45 | 36.65 | 6,559,509 | +0.41(+1.13%) |
Mar 09, 2017 | 36.17 | 36.27 | 36.11 | 36.24 | 2,835,553 | +0.44(+1.23%) |
Mar 08, 2017 | 35.97 | 36.00 | 35.78 | 35.80 | 2,418,410 | -0.10(-0.28%) |
Mar 07, 2017 | 35.88 | 35.99 | 35.80 | 35.90 | 2,740,920 | -0.21(-0.58%) |
Mar 06, 2017 | 36.07 | 36.12 | 35.98 | 36.11 | 7,984,302 | -0.13(-0.36%) |
Mar 03, 2017 | 36.03 | 36.30 | 35.95 | 36.24 | 6,597,790 | +0.50(+1.40%) |
Mar 02, 2017 | 35.73 | 35.87 | 35.73 | 35.74 | 8,568,966 | -0.21(-0.58%) |