Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 40.47 | 40.58 | 40.32 | 40.44 | 16,564,187 | -0.03(-0.07%) |
May 30, 2017 | 40.19 | 40.50 | 40.19 | 40.47 | 12,088,157 | +0.14(+0.35%) |
May 26, 2017 | 40.28 | 40.49 | 40.15 | 40.32 | 7,744,353 | +0.05(+0.13%) |
May 25, 2017 | 40.08 | 40.36 | 39.94 | 40.27 | 8,527,677 | +0.33(+0.83%) |
May 24, 2017 | 39.78 | 39.99 | 39.65 | 39.94 | 8,656,374 | +0.24(+0.61%) |
May 23, 2017 | 39.81 | 39.95 | 39.66 | 39.70 | 7,715,168 | -0.06(-0.16%) |
May 22, 2017 | 39.50 | 39.78 | 39.45 | 39.76 | 11,005,233 | +0.29(+0.72%) |
May 19, 2017 | 39.39 | 39.66 | 39.35 | 39.48 | 12,929,298 | +0.12(+0.32%) |
May 18, 2017 | 39.25 | 39.57 | 38.98 | 39.35 | 14,341,719 | -0.05(-0.14%) |
May 17, 2017 | 40.35 | 40.16 | 39.38 | 39.41 | 20,752,502 | -0.94(-2.34%) |
May 16, 2017 | 40.41 | 40.42 | 40.23 | 40.35 | 8,917,022 | -0.03(-0.07%) |
May 15, 2017 | 40.31 | 40.41 | 40.17 | 40.38 | 10,880,722 | +0.21(+0.53%) |
May 12, 2017 | 40.10 | 40.23 | 40.02 | 40.16 | 8,940,160 | -0.07(-0.18%) |
May 11, 2017 | 40.46 | 40.46 | 40.07 | 40.23 | 10,097,647 | -0.33(-0.81%) |
May 10, 2017 | 40.56 | 40.59 | 40.35 | 40.56 | 7,751,532 | +0.04(+0.11%) |
May 09, 2017 | 40.54 | 40.70 | 40.43 | 40.52 | 7,329,995 | -0.07(-0.18%) |
May 08, 2017 | 40.52 | 40.72 | 40.47 | 40.59 | 8,485,251 | -0.02(-0.04%) |
May 05, 2017 | 40.72 | 40.79 | 40.41 | 40.61 | 9,477,021 | +0.10(+0.24%) |
May 04, 2017 | 40.06 | 40.79 | 40.05 | 40.51 | 17,403,230 | +0.52(+1.29%) |
May 03, 2017 | 40.14 | 40.23 | 39.89 | 39.99 | 12,005,208 | -0.21(-0.53%) |
May 02, 2017 | 40.09 | 40.40 | 40.07 | 40.21 | 13,075,648 | +0.07(+0.18%) |
May 01, 2017 | 40.10 | 40.25 | 39.98 | 40.14 | 10,234,533 | +0.08(+0.20%) |
Apr 28, 2017 | 39.86 | 40.06 | 39.66 | 40.06 | 14,549,480 | +0.17(+0.42%) |
Apr 27, 2017 | 39.99 | 40.04 | 39.78 | 39.89 | 9,227,405 | +0.07(+0.18%) |
Apr 26, 2017 | 39.87 | 40.13 | 39.77 | 39.82 | 11,361,585 | -0.03(-0.07%) |
Apr 25, 2017 | 40.07 | 40.07 | 39.74 | 39.84 | 13,959,272 | -0.11(-0.27%) |
Apr 24, 2017 | 40.07 | 40.08 | 39.75 | 39.95 | 12,176,967 | +0.37(+0.92%) |
Apr 21, 2017 | 39.73 | 39.86 | 39.56 | 39.58 | 12,970,644 | -0.09(-0.22%) |
Apr 20, 2017 | 39.43 | 39.76 | 39.35 | 39.67 | 12,212,910 | +0.30(+0.77%) |
Apr 19, 2017 | 39.59 | 39.68 | 39.27 | 39.37 | 12,023,258 | -0.29(-0.74%) |
Apr 18, 2017 | 39.39 | 39.72 | 39.33 | 39.66 | 11,725,805 | +0.20(+0.52%) |
Apr 17, 2017 | 39.31 | 39.52 | 39.20 | 39.46 | 12,346,544 | +0.26(+0.66%) |
Apr 13, 2017 | 39.37 | 39.60 | 39.18 | 39.20 | 13,287,483 | -0.16(-0.41%) |
Apr 12, 2017 | 39.50 | 39.57 | 39.23 | 39.36 | 9,492,308 | +0.01(+0.02%) |
Apr 11, 2017 | 39.10 | 39.60 | 38.99 | 39.35 | 17,310,278 | +0.15(+0.39%) |
Apr 10, 2017 | 39.39 | 39.60 | 39.16 | 39.20 | 13,097,042 | -0.09(-0.23%) |
Apr 07, 2017 | 39.11 | 39.37 | 39.02 | 39.29 | 15,157,696 | +0.10(+0.25%) |
Apr 06, 2017 | 39.50 | 39.50 | 39.16 | 39.19 | 13,028,308 | -0.27(-0.70%) |
Apr 05, 2017 | 39.69 | 39.89 | 39.40 | 39.47 | 10,647,018 | -0.09(-0.22%) |
Apr 04, 2017 | 39.57 | 39.69 | 39.37 | 39.56 | 10,327,129 | -0.02(-0.04%) |
Apr 03, 2017 | 39.64 | 39.96 | 39.39 | 39.57 | 18,085,922 | +0.00(+0.00%) |
Mar 31, 2017 | 39.48 | 39.79 | 39.44 | 39.57 | 12,008,325 | -0.06(-0.16%) |
Mar 30, 2017 | 39.43 | 39.69 | 39.36 | 39.64 | 8,784,113 | +0.14(+0.36%) |
Mar 29, 2017 | 39.49 | 39.68 | 39.45 | 39.49 | 11,989,713 | -0.15(-0.38%) |
Mar 28, 2017 | 39.77 | 39.95 | 39.62 | 39.65 | 15,791,379 | -0.13(-0.33%) |
Mar 27, 2017 | 39.49 | 39.86 | 39.35 | 39.78 | 10,070,182 | +0.17(+0.43%) |
Mar 24, 2017 | 39.85 | 40.00 | 39.54 | 39.61 | 14,778,458 | -0.27(-0.67%) |
Mar 23, 2017 | 39.64 | 39.97 | 39.63 | 39.88 | 18,250,794 | +0.14(+0.36%) |
Mar 22, 2017 | 40.04 | 40.32 | 39.59 | 39.73 | 16,164,412 | -0.04(-0.11%) |
Mar 21, 2017 | 40.20 | 40.27 | 39.66 | 39.78 | 24,770,720 | -0.35(-0.86%) |
Mar 20, 2017 | 40.51 | 40.76 | 40.06 | 40.12 | 24,182,374 | -0.38(-0.94%) |
Mar 17, 2017 | 40.14 | 40.79 | 40.02 | 40.51 | 35,721,136 | -0.06(-0.15%) |
Mar 16, 2017 | 41.15 | 41.69 | 40.50 | 40.57 | 76,126,416 | +2.38(+6.23%) |
Mar 15, 2017 | 38.06 | 38.32 | 37.83 | 38.19 | 20,673,444 | +0.23(+0.61%) |
Mar 14, 2017 | 37.77 | 38.00 | 37.62 | 37.96 | 11,600,537 | +0.19(+0.49%) |
Mar 13, 2017 | 37.92 | 37.95 | 37.72 | 37.77 | 14,023,943 | -0.09(-0.23%) |
Mar 10, 2017 | 37.81 | 37.87 | 37.57 | 37.86 | 13,802,665 | +0.21(+0.57%) |
Mar 09, 2017 | 37.82 | 37.82 | 37.48 | 37.65 | 11,620,200 | -0.15(-0.40%) |
Mar 08, 2017 | 37.86 | 37.96 | 37.71 | 37.80 | 10,389,972 | +0.01(+0.02%) |
Mar 07, 2017 | 37.77 | 37.92 | 37.72 | 37.79 | 10,700,771 | +0.03(+0.07%) |
Mar 06, 2017 | 37.67 | 37.91 | 37.52 | 37.76 | 10,366,196 | -0.11(-0.28%) |
Mar 03, 2017 | 37.94 | 38.04 | 37.78 | 37.87 | 10,064,664 | -0.18(-0.47%) |
Mar 02, 2017 | 38.00 | 38.08 | 37.82 | 38.05 | 10,631,771 | -0.03(-0.07%) |