Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 40.00 | 40.49 | 39.98 | 40.41 | 11,808,118 | +0.58(+1.47%) |
May 30, 2017 | 39.35 | 39.91 | 39.12 | 39.82 | 9,175,146 | +0.26(+0.65%) |
May 26, 2017 | 38.87 | 39.69 | 38.79 | 39.57 | 9,745,080 | +0.67(+1.73%) |
May 25, 2017 | 38.74 | 38.94 | 38.44 | 38.89 | 5,055,454 | +0.37(+0.96%) |
May 24, 2017 | 38.75 | 38.75 | 38.40 | 38.52 | 5,187,563 | -0.13(-0.34%) |
May 23, 2017 | 38.68 | 39.09 | 38.60 | 38.66 | 5,280,497 | -0.04(-0.11%) |
May 22, 2017 | 38.29 | 38.82 | 38.14 | 38.70 | 6,556,528 | +0.50(+1.32%) |
May 19, 2017 | 38.19 | 38.34 | 38.06 | 38.20 | 6,647,685 | +0.16(+0.42%) |
May 18, 2017 | 38.20 | 38.30 | 37.95 | 38.04 | 5,904,313 | -0.09(-0.23%) |
May 17, 2017 | 38.66 | 38.59 | 38.10 | 38.12 | 6,767,853 | -0.54(-1.40%) |
May 16, 2017 | 39.46 | 39.46 | 38.42 | 38.66 | 8,089,963 | -0.31(-0.79%) |
May 15, 2017 | 38.87 | 39.14 | 38.85 | 38.97 | 4,772,508 | +0.07(+0.18%) |
May 12, 2017 | 38.85 | 39.09 | 38.82 | 38.90 | 6,526,540 | +0.09(+0.23%) |
May 11, 2017 | 39.28 | 39.28 | 38.74 | 38.81 | 7,990,792 | -0.57(-1.44%) |
May 10, 2017 | 39.56 | 39.56 | 39.27 | 39.38 | 5,936,153 | -0.15(-0.38%) |
May 09, 2017 | 39.51 | 39.62 | 39.43 | 39.53 | 5,585,581 | -0.01(-0.02%) |
May 08, 2017 | 39.56 | 39.73 | 39.50 | 39.54 | 7,141,668 | +0.04(+0.09%) |
May 05, 2017 | 39.45 | 39.55 | 39.36 | 39.50 | 6,659,243 | +0.04(+0.11%) |
May 04, 2017 | 38.72 | 39.46 | 38.72 | 39.46 | 7,402,990 | +0.77(+1.99%) |
May 03, 2017 | 38.59 | 38.72 | 38.49 | 38.69 | 5,175,040 | +0.11(+0.28%) |
May 02, 2017 | 38.64 | 38.73 | 38.41 | 38.58 | 6,967,586 | +0.11(+0.28%) |
May 01, 2017 | 38.56 | 38.64 | 38.34 | 38.48 | 5,784,520 | -0.14(-0.37%) |
Apr 28, 2017 | 38.65 | 38.72 | 38.50 | 38.62 | 6,795,807 | -0.01(-0.02%) |
Apr 27, 2017 | 38.90 | 38.95 | 38.58 | 38.63 | 8,460,767 | -0.13(-0.34%) |
Apr 26, 2017 | 38.88 | 39.07 | 38.68 | 38.76 | 6,317,924 | +0.04(+0.09%) |
Apr 25, 2017 | 39.12 | 39.28 | 38.73 | 38.73 | 7,676,116 | -0.33(-0.84%) |
Apr 24, 2017 | 39.00 | 39.17 | 38.80 | 39.05 | 7,601,431 | +0.53(+1.38%) |
Apr 21, 2017 | 38.89 | 38.92 | 38.43 | 38.52 | 8,497,286 | -0.40(-1.02%) |
Apr 20, 2017 | 38.66 | 39.07 | 38.52 | 38.92 | 6,635,179 | +0.35(+0.89%) |
Apr 19, 2017 | 38.74 | 38.94 | 38.16 | 38.58 | 15,203,537 | +0.14(+0.37%) |
Apr 18, 2017 | 38.13 | 38.58 | 38.02 | 38.43 | 11,447,960 | +0.11(+0.28%) |
Apr 17, 2017 | 37.76 | 38.39 | 37.44 | 38.33 | 9,117,298 | +0.57(+1.50%) |
Apr 13, 2017 | 37.52 | 38.02 | 37.51 | 37.76 | 12,912,305 | -0.72(-1.86%) |
Apr 12, 2017 | 38.34 | 38.58 | 38.22 | 38.48 | 5,400,029 | -0.09(-0.23%) |
Apr 11, 2017 | 38.25 | 38.58 | 38.19 | 38.57 | 5,505,164 | +0.23(+0.59%) |
Apr 10, 2017 | 38.55 | 38.67 | 38.30 | 38.34 | 4,912,880 | -0.21(-0.55%) |
Apr 07, 2017 | 38.37 | 38.66 | 38.32 | 38.55 | 6,057,184 | +0.14(+0.37%) |
Apr 06, 2017 | 38.53 | 38.53 | 38.13 | 38.41 | 6,897,950 | -0.11(-0.30%) |
Apr 05, 2017 | 38.85 | 39.18 | 38.44 | 38.53 | 8,824,886 | -0.33(-0.86%) |
Apr 04, 2017 | 39.17 | 39.19 | 38.71 | 38.86 | 6,138,295 | -0.26(-0.65%) |
Apr 03, 2017 | 39.07 | 39.24 | 38.77 | 39.12 | 9,044,956 | +0.05(+0.14%) |
Mar 31, 2017 | 38.99 | 39.42 | 38.99 | 39.06 | 8,124,847 | -0.12(-0.31%) |
Mar 30, 2017 | 39.26 | 39.28 | 39.02 | 39.19 | 5,015,592 | -0.11(-0.27%) |
Mar 29, 2017 | 39.29 | 39.44 | 39.03 | 39.29 | 4,760,133 | -0.03(-0.07%) |
Mar 28, 2017 | 39.35 | 39.39 | 38.93 | 39.32 | 6,113,531 | +0.00(+0.00%) |
Mar 27, 2017 | 39.17 | 39.41 | 39.04 | 39.32 | 7,861,259 | -0.03(-0.07%) |
Mar 24, 2017 | 39.37 | 39.71 | 39.23 | 39.34 | 5,403,861 | -0.04(-0.09%) |
Mar 23, 2017 | 39.33 | 39.57 | 39.22 | 39.38 | 4,494,325 | -0.04(-0.09%) |
Mar 22, 2017 | 39.53 | 39.64 | 39.22 | 39.41 | 5,910,664 | +0.01(+0.02%) |
Mar 21, 2017 | 39.71 | 39.92 | 39.23 | 39.41 | 6,329,202 | -0.16(-0.40%) |
Mar 20, 2017 | 39.75 | 39.78 | 39.47 | 39.56 | 4,003,696 | -0.18(-0.46%) |
Mar 17, 2017 | 39.67 | 39.82 | 39.38 | 39.75 | 13,958,190 | +0.18(+0.47%) |
Mar 16, 2017 | 39.73 | 39.91 | 39.24 | 39.56 | 7,622,013 | -0.30(-0.75%) |
Mar 15, 2017 | 39.55 | 39.93 | 39.46 | 39.86 | 7,781,347 | +0.46(+1.16%) |
Mar 14, 2017 | 39.75 | 39.80 | 39.38 | 39.41 | 8,531,879 | -0.64(-1.60%) |
Mar 13, 2017 | 40.15 | 40.27 | 39.78 | 40.05 | 8,004,383 | -0.17(-0.42%) |
Mar 10, 2017 | 40.26 | 40.32 | 40.03 | 40.21 | 6,941,757 | +0.08(+0.20%) |
Mar 09, 2017 | 39.90 | 40.23 | 39.88 | 40.14 | 6,470,105 | +0.24(+0.60%) |
Mar 08, 2017 | 39.61 | 39.98 | 39.51 | 39.90 | 7,274,579 | +0.32(+0.80%) |
Mar 07, 2017 | 39.41 | 39.72 | 39.29 | 39.58 | 7,363,246 | -0.11(-0.29%) |
Mar 06, 2017 | 39.57 | 39.91 | 39.47 | 39.70 | 6,822,842 | -0.11(-0.27%) |
Mar 03, 2017 | 39.95 | 40.07 | 39.68 | 39.80 | 7,720,424 | -0.39(-0.96%) |
Mar 02, 2017 | 40.02 | 40.32 | 39.89 | 40.19 | 12,693,019 | +0.09(+0.22%) |