Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 39.46 | 39.59 | 38.85 | 39.52 | 1,214,165 | +0.19(+0.48%) |
May 30, 2017 | 39.13 | 39.81 | 39.05 | 39.33 | 1,319,045 | +0.06(+0.15%) |
May 26, 2017 | 38.63 | 39.31 | 38.20 | 39.27 | 829,359 | +0.37(+0.95%) |
May 25, 2017 | 39.61 | 39.70 | 38.66 | 38.90 | 1,285,130 | -0.34(-0.87%) |
May 24, 2017 | 38.99 | 39.56 | 38.79 | 39.24 | 883,224 | +0.25(+0.64%) |
May 23, 2017 | 39.47 | 39.53 | 38.87 | 38.99 | 1,131,719 | -0.63(-1.59%) |
May 22, 2017 | 39.83 | 40.22 | 39.40 | 39.62 | 987,537 | -0.05(-0.13%) |
May 19, 2017 | 39.37 | 39.88 | 39.22 | 39.67 | 839,240 | +0.43(+1.10%) |
May 18, 2017 | 39.05 | 39.85 | 39.05 | 39.24 | 944,555 | +0.16(+0.41%) |
May 17, 2017 | 40.40 | 40.36 | 39.05 | 39.08 | 2,168,641 | -1.32(-3.27%) |
May 16, 2017 | 40.50 | 41.11 | 40.10 | 40.40 | 2,176,050 | -0.14(-0.35%) |
May 15, 2017 | 39.47 | 41.00 | 39.36 | 40.54 | 2,257,581 | +1.18(+3.00%) |
May 12, 2017 | 39.91 | 40.00 | 39.28 | 39.36 | 1,554,085 | -0.57(-1.43%) |
May 11, 2017 | 39.96 | 40.00 | 38.94 | 39.93 | 1,200,142 | -0.25(-0.62%) |
May 10, 2017 | 40.00 | 40.44 | 39.67 | 40.18 | 1,108,847 | +0.04(+0.10%) |
May 09, 2017 | 40.66 | 40.70 | 39.97 | 40.14 | 971,131 | -0.60(-1.47%) |
May 08, 2017 | 40.83 | 41.23 | 40.61 | 40.74 | 951,956 | +0.00(+0.00%) |
May 05, 2017 | 40.59 | 40.74 | 40.18 | 40.74 | 704,615 | +0.31(+0.77%) |
May 04, 2017 | 40.58 | 40.77 | 40.00 | 40.43 | 876,084 | +0.02(+0.05%) |
May 03, 2017 | 40.22 | 40.50 | 39.88 | 40.41 | 1,621,144 | +0.13(+0.32%) |
May 02, 2017 | 41.33 | 41.63 | 39.70 | 40.28 | 2,618,006 | -1.37(-3.29%) |
May 01, 2017 | 42.05 | 42.49 | 41.46 | 41.65 | 1,918,928 | -0.35(-0.83%) |
Apr 28, 2017 | 43.51 | 43.83 | 41.93 | 42.00 | 1,393,235 | -1.65(-3.78%) |
Apr 27, 2017 | 43.45 | 43.87 | 42.95 | 43.65 | 1,600,230 | +0.51(+1.18%) |
Apr 26, 2017 | 43.77 | 43.88 | 42.81 | 43.14 | 1,591,321 | -0.72(-1.64%) |
Apr 25, 2017 | 43.70 | 45.35 | 43.03 | 43.86 | 2,968,548 | -0.20(-0.45%) |
Apr 24, 2017 | 43.58 | 44.10 | 43.48 | 44.06 | 1,948,804 | +1.25(+2.92%) |
Apr 21, 2017 | 43.58 | 43.63 | 42.14 | 42.81 | 1,918,868 | -0.84(-1.92%) |
Apr 20, 2017 | 43.43 | 44.20 | 43.41 | 43.65 | 2,235,246 | +0.35(+0.81%) |
Apr 19, 2017 | 41.72 | 43.69 | 41.70 | 43.30 | 3,579,995 | +1.75(+4.21%) |
Apr 18, 2017 | 40.08 | 41.64 | 40.05 | 41.55 | 2,941,185 | +1.22(+3.03%) |
Apr 17, 2017 | 39.69 | 40.36 | 39.45 | 40.33 | 1,042,166 | +0.90(+2.28%) |
Apr 13, 2017 | 40.03 | 40.23 | 39.28 | 39.43 | 1,356,077 | -0.64(-1.60%) |
Apr 12, 2017 | 40.77 | 40.79 | 39.95 | 40.07 | 952,874 | -0.75(-1.84%) |
Apr 11, 2017 | 40.63 | 40.87 | 40.09 | 40.82 | 783,820 | +0.17(+0.42%) |
Apr 10, 2017 | 39.93 | 40.98 | 39.76 | 40.65 | 857,073 | +0.51(+1.27%) |
Apr 07, 2017 | 40.14 | 40.37 | 39.96 | 40.14 | 893,581 | -0.18(-0.45%) |
Apr 06, 2017 | 39.79 | 41.03 | 39.13 | 40.32 | 2,266,691 | +0.66(+1.66%) |
Apr 05, 2017 | 40.48 | 41.00 | 39.56 | 39.66 | 1,531,235 | -0.61(-1.51%) |
Apr 04, 2017 | 40.63 | 40.77 | 40.15 | 40.27 | 1,323,246 | -0.57(-1.40%) |
Apr 03, 2017 | 42.31 | 42.39 | 40.51 | 40.84 | 2,380,416 | -1.45(-3.43%) |
Mar 31, 2017 | 43.45 | 43.55 | 41.67 | 42.29 | 1,748,228 | -1.20(-2.76%) |
Mar 30, 2017 | 43.35 | 43.77 | 43.31 | 43.49 | 555,656 | +0.07(+0.16%) |
Mar 29, 2017 | 43.02 | 43.81 | 43.00 | 43.42 | 852,863 | +0.36(+0.84%) |
Mar 28, 2017 | 42.28 | 43.18 | 42.21 | 43.06 | 702,589 | +0.78(+1.84%) |
Mar 27, 2017 | 41.55 | 42.48 | 41.55 | 42.28 | 754,495 | +0.01(+0.02%) |
Mar 24, 2017 | 42.04 | 42.33 | 41.88 | 42.27 | 1,258,997 | +0.26(+0.62%) |
Mar 23, 2017 | 42.20 | 42.58 | 41.79 | 42.01 | 733,643 | -0.38(-0.90%) |
Mar 22, 2017 | 42.30 | 42.58 | 41.85 | 42.39 | 792,814 | -0.01(-0.02%) |
Mar 21, 2017 | 43.97 | 43.97 | 41.91 | 42.40 | 1,501,230 | -1.52(-3.46%) |
Mar 20, 2017 | 44.60 | 44.75 | 43.63 | 43.92 | 1,253,272 | -0.61(-1.37%) |
Mar 17, 2017 | 45.43 | 45.53 | 44.31 | 44.53 | 1,994,907 | -0.75(-1.66%) |
Mar 16, 2017 | 45.38 | 45.58 | 45.16 | 45.28 | 651,384 | -0.10(-0.22%) |
Mar 15, 2017 | 44.98 | 45.73 | 44.47 | 45.38 | 797,251 | +0.56(+1.25%) |
Mar 14, 2017 | 44.63 | 44.88 | 44.30 | 44.82 | 562,711 | -0.01(-0.02%) |
Mar 13, 2017 | 44.75 | 44.91 | 44.34 | 44.83 | 733,077 | -0.01(-0.02%) |
Mar 10, 2017 | 45.00 | 45.22 | 44.67 | 44.84 | 901,424 | +0.14(+0.31%) |
Mar 09, 2017 | 44.63 | 45.55 | 44.53 | 44.70 | 937,057 | -0.79(-1.74%) |
Mar 08, 2017 | 45.32 | 45.92 | 45.32 | 45.49 | 991,388 | +0.23(+0.51%) |
Mar 07, 2017 | 45.07 | 45.34 | 44.43 | 45.26 | 1,358,491 | -0.07(-0.15%) |
Mar 06, 2017 | 45.74 | 45.95 | 45.28 | 45.33 | 1,903,623 | -0.49(-1.07%) |
Mar 03, 2017 | 46.15 | 46.35 | 45.57 | 45.82 | 814,140 | -0.62(-1.34%) |
Mar 02, 2017 | 46.65 | 46.87 | 46.23 | 46.44 | 454,710 | -0.17(-0.36%) |