Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 39.69 | 40.04 | 39.55 | 39.89 | 7,055,109 | +0.20(+0.50%) |
May 30, 2017 | 39.77 | 39.77 | 39.51 | 39.70 | 6,559,878 | -0.07(-0.17%) |
May 26, 2017 | 39.99 | 40.10 | 39.73 | 39.77 | 7,953,470 | -0.08(-0.19%) |
May 25, 2017 | 39.59 | 39.92 | 39.46 | 39.84 | 5,381,279 | +0.36(+0.91%) |
May 24, 2017 | 39.50 | 39.54 | 39.30 | 39.48 | 6,578,271 | +0.05(+0.13%) |
May 23, 2017 | 39.46 | 39.83 | 39.36 | 39.43 | 7,345,113 | -0.05(-0.13%) |
May 22, 2017 | 39.09 | 39.67 | 39.01 | 39.48 | 7,862,144 | +0.33(+0.83%) |
May 19, 2017 | 38.53 | 39.21 | 38.42 | 39.16 | 8,058,656 | +0.63(+1.62%) |
May 18, 2017 | 38.32 | 38.73 | 38.19 | 38.53 | 7,346,907 | +0.12(+0.31%) |
May 17, 2017 | 39.00 | 39.04 | 38.39 | 38.41 | 11,129,204 | -0.56(-1.43%) |
May 16, 2017 | 39.22 | 39.29 | 38.81 | 38.97 | 11,878,615 | -0.26(-0.65%) |
May 15, 2017 | 38.63 | 39.30 | 38.42 | 39.23 | 12,846,849 | +0.80(+2.09%) |
May 12, 2017 | 38.18 | 38.51 | 37.89 | 38.42 | 8,667,454 | +0.18(+0.47%) |
May 11, 2017 | 38.47 | 38.47 | 37.88 | 38.24 | 6,309,653 | +0.35(+0.93%) |
May 10, 2017 | 37.94 | 38.10 | 37.64 | 37.89 | 6,749,386 | -0.04(-0.11%) |
May 09, 2017 | 38.13 | 38.23 | 37.85 | 37.93 | 6,756,141 | -0.25(-0.65%) |
May 08, 2017 | 38.34 | 38.54 | 38.07 | 38.18 | 8,914,016 | -0.21(-0.54%) |
May 05, 2017 | 38.69 | 38.87 | 38.20 | 38.39 | 8,501,344 | -0.19(-0.49%) |
May 04, 2017 | 38.75 | 39.15 | 38.37 | 38.58 | 12,340,090 | +0.02(+0.04%) |
May 03, 2017 | 38.53 | 39.29 | 38.38 | 38.56 | 14,499,701 | +1.10(+2.95%) |
May 02, 2017 | 37.87 | 37.88 | 37.21 | 37.45 | 15,295,187 | -0.27(-0.73%) |
May 01, 2017 | 38.57 | 38.64 | 37.69 | 37.73 | 10,861,356 | -0.83(-2.15%) |
Apr 28, 2017 | 38.56 | 38.62 | 38.34 | 38.56 | 4,784,530 | +0.03(+0.07%) |
Apr 27, 2017 | 38.67 | 38.87 | 38.48 | 38.53 | 5,894,008 | -0.10(-0.27%) |
Apr 26, 2017 | 39.02 | 39.10 | 38.60 | 38.64 | 6,381,330 | -0.33(-0.86%) |
Apr 25, 2017 | 38.89 | 39.11 | 38.87 | 38.97 | 7,309,831 | +0.10(+0.26%) |
Apr 24, 2017 | 38.75 | 39.09 | 38.64 | 38.87 | 9,624,426 | +0.39(+1.00%) |
Apr 21, 2017 | 38.52 | 38.58 | 38.38 | 38.48 | 6,962,785 | -0.03(-0.09%) |
Apr 20, 2017 | 38.29 | 38.75 | 38.07 | 38.52 | 5,736,026 | +0.31(+0.81%) |
Apr 19, 2017 | 38.36 | 38.47 | 38.16 | 38.21 | 5,510,381 | -0.10(-0.27%) |
Apr 18, 2017 | 37.85 | 38.45 | 37.79 | 38.31 | 7,565,320 | +0.51(+1.36%) |
Apr 17, 2017 | 37.87 | 37.93 | 37.66 | 37.80 | 5,668,798 | +0.09(+0.23%) |
Apr 13, 2017 | 38.10 | 38.11 | 37.71 | 37.71 | 4,636,593 | -0.30(-0.79%) |
Apr 12, 2017 | 37.54 | 38.08 | 37.50 | 38.01 | 5,551,230 | +0.28(+0.75%) |
Apr 11, 2017 | 37.93 | 38.11 | 37.63 | 37.73 | 6,404,389 | -0.29(-0.77%) |
Apr 10, 2017 | 37.87 | 38.16 | 37.81 | 38.02 | 7,910,469 | +0.19(+0.50%) |
Apr 07, 2017 | 37.79 | 38.00 | 37.63 | 37.83 | 6,794,443 | +0.06(+0.16%) |
Apr 06, 2017 | 37.63 | 37.93 | 37.39 | 37.77 | 8,492,349 | +0.09(+0.23%) |
Apr 05, 2017 | 37.31 | 38.03 | 37.21 | 37.69 | 9,989,151 | +0.47(+1.27%) |
Apr 04, 2017 | 37.37 | 37.45 | 37.00 | 37.21 | 11,483,492 | +0.35(+0.95%) |
Apr 03, 2017 | 37.02 | 37.08 | 36.75 | 36.86 | 14,991,872 | -0.03(-0.07%) |
Mar 31, 2017 | 36.97 | 37.25 | 36.89 | 36.89 | 9,615,743 | -0.17(-0.46%) |
Mar 30, 2017 | 37.38 | 37.39 | 37.00 | 37.06 | 8,079,448 | -0.40(-1.07%) |
Mar 29, 2017 | 37.31 | 37.56 | 37.10 | 37.46 | 6,038,903 | +0.21(+0.55%) |
Mar 28, 2017 | 37.00 | 37.45 | 36.71 | 37.26 | 7,240,156 | +0.14(+0.39%) |
Mar 27, 2017 | 37.21 | 37.39 | 37.05 | 37.11 | 11,042,002 | -0.23(-0.62%) |
Mar 24, 2017 | 37.61 | 37.61 | 37.17 | 37.34 | 7,017,159 | -0.19(-0.50%) |
Mar 23, 2017 | 37.43 | 37.75 | 37.34 | 37.53 | 5,343,963 | +0.02(+0.05%) |
Mar 22, 2017 | 37.68 | 37.80 | 37.31 | 37.51 | 6,595,958 | -0.09(-0.23%) |
Mar 21, 2017 | 37.95 | 37.97 | 37.56 | 37.60 | 7,487,865 | -0.29(-0.77%) |
Mar 20, 2017 | 38.06 | 38.12 | 37.75 | 37.89 | 7,977,182 | -0.26(-0.69%) |
Mar 17, 2017 | 38.42 | 38.46 | 38.08 | 38.15 | 17,672,358 | -0.11(-0.29%) |
Mar 16, 2017 | 37.98 | 38.28 | 37.79 | 38.26 | 8,072,738 | +0.28(+0.74%) |
Mar 15, 2017 | 37.62 | 38.33 | 37.52 | 37.98 | 9,313,566 | +0.59(+1.57%) |
Mar 14, 2017 | 37.62 | 37.74 | 37.36 | 37.39 | 11,542,928 | -0.30(-0.79%) |
Mar 13, 2017 | 37.29 | 37.72 | 37.13 | 37.69 | 6,817,482 | +0.31(+0.82%) |
Mar 10, 2017 | 37.51 | 37.53 | 37.27 | 37.39 | 8,380,099 | +0.04(+0.11%) |
Mar 09, 2017 | 36.89 | 37.45 | 36.75 | 37.34 | 8,717,540 | +0.56(+1.53%) |
Mar 08, 2017 | 36.85 | 37.03 | 36.73 | 36.78 | 8,481,632 | -0.08(-0.21%) |
Mar 07, 2017 | 37.07 | 37.26 | 36.81 | 36.86 | 9,147,579 | -0.36(-0.96%) |
Mar 06, 2017 | 37.02 | 37.38 | 36.95 | 37.21 | 6,375,693 | -0.07(-0.18%) |
Mar 03, 2017 | 37.39 | 37.43 | 37.06 | 37.28 | 6,772,323 | -0.04(-0.11%) |
Mar 02, 2017 | 37.71 | 37.71 | 37.27 | 37.33 | 8,599,305 | -0.22(-0.59%) |