Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 36.18 | 36.91 | 35.82 | 36.54 | 3,670,789 | -0.36(-0.97%) |
May 30, 2017 | 38.19 | 38.33 | 36.63 | 36.90 | 4,542,833 | -1.59(-4.14%) |
May 26, 2017 | 38.99 | 39.19 | 38.36 | 38.49 | 3,168,710 | -0.49(-1.25%) |
May 25, 2017 | 40.33 | 41.54 | 38.69 | 38.97 | 3,423,248 | -1.67(-4.11%) |
May 24, 2017 | 40.59 | 41.40 | 40.26 | 40.65 | 2,467,991 | -0.17(-0.43%) |
May 23, 2017 | 41.01 | 41.20 | 40.58 | 40.82 | 1,695,846 | -0.16(-0.38%) |
May 22, 2017 | 41.80 | 41.80 | 40.62 | 40.98 | 2,492,505 | -0.45(-1.08%) |
May 19, 2017 | 40.46 | 41.63 | 40.36 | 41.42 | 2,236,802 | +1.19(+2.95%) |
May 18, 2017 | 40.21 | 40.73 | 39.84 | 40.24 | 2,605,886 | -0.45(-1.10%) |
May 17, 2017 | 40.64 | 41.70 | 40.62 | 40.68 | 2,671,196 | -0.35(-0.85%) |
May 16, 2017 | 41.43 | 41.66 | 40.93 | 41.03 | 2,219,347 | -0.16(-0.38%) |
May 15, 2017 | 42.05 | 42.29 | 40.95 | 41.19 | 2,376,768 | +0.32(+0.78%) |
May 12, 2017 | 40.63 | 41.18 | 40.58 | 40.87 | 2,410,781 | +0.08(+0.19%) |
May 11, 2017 | 41.33 | 41.33 | 40.71 | 40.79 | 1,629,220 | -0.15(-0.36%) |
May 10, 2017 | 40.84 | 41.48 | 40.52 | 40.94 | 2,399,034 | +0.57(+1.42%) |
May 09, 2017 | 41.12 | 41.12 | 40.03 | 40.36 | 2,364,811 | -0.55(-1.35%) |
May 08, 2017 | 40.14 | 40.98 | 39.85 | 40.92 | 2,984,306 | +0.75(+1.86%) |
May 05, 2017 | 39.31 | 40.23 | 38.89 | 40.17 | 4,046,668 | +1.30(+3.35%) |
May 04, 2017 | 40.39 | 40.39 | 38.19 | 38.87 | 5,647,321 | -2.08(-5.08%) |
May 03, 2017 | 39.94 | 41.43 | 39.79 | 40.95 | 3,575,557 | +1.06(+2.66%) |
May 02, 2017 | 40.67 | 40.95 | 39.65 | 39.89 | 3,721,030 | -0.71(-1.75%) |
May 01, 2017 | 40.86 | 41.20 | 40.51 | 40.60 | 2,490,466 | -0.61(-1.49%) |
Apr 28, 2017 | 41.76 | 41.90 | 40.76 | 41.21 | 2,045,516 | -0.09(-0.21%) |
Apr 27, 2017 | 41.78 | 41.80 | 40.91 | 41.30 | 3,677,043 | -0.93(-2.21%) |
Apr 26, 2017 | 42.45 | 43.61 | 42.07 | 42.23 | 2,683,916 | -0.71(-1.65%) |
Apr 25, 2017 | 42.21 | 43.05 | 41.79 | 42.94 | 2,719,826 | +0.73(+1.73%) |
Apr 24, 2017 | 42.41 | 42.70 | 41.85 | 42.21 | 3,104,184 | +0.22(+0.53%) |
Apr 21, 2017 | 41.78 | 42.22 | 41.61 | 41.99 | 3,813,565 | -0.03(-0.07%) |
Apr 20, 2017 | 42.30 | 42.95 | 42.00 | 42.02 | 2,277,160 | -0.02(-0.05%) |
Apr 19, 2017 | 43.36 | 43.73 | 41.90 | 42.04 | 2,865,880 | -1.33(-3.07%) |
Apr 18, 2017 | 43.36 | 44.29 | 43.17 | 43.37 | 1,635,294 | -0.52(-1.17%) |
Apr 17, 2017 | 43.69 | 44.05 | 43.34 | 43.88 | 1,641,126 | +0.18(+0.42%) |
Apr 13, 2017 | 44.69 | 44.96 | 43.59 | 43.70 | 2,920,564 | -0.85(-1.90%) |
Apr 12, 2017 | 45.62 | 46.14 | 44.40 | 44.54 | 2,486,038 | -1.09(-2.39%) |
Apr 11, 2017 | 45.41 | 45.77 | 44.56 | 45.63 | 1,937,786 | +0.20(+0.45%) |
Apr 10, 2017 | 45.13 | 45.67 | 44.88 | 45.43 | 1,642,692 | +0.72(+1.61%) |
Apr 07, 2017 | 45.03 | 45.32 | 44.56 | 44.71 | 1,442,757 | -0.24(-0.54%) |
Apr 06, 2017 | 45.03 | 45.57 | 44.63 | 44.95 | 2,042,336 | +0.36(+0.81%) |
Apr 05, 2017 | 45.53 | 46.51 | 44.31 | 44.59 | 4,462,851 | -0.30(-0.67%) |
Apr 04, 2017 | 44.41 | 44.91 | 43.84 | 44.89 | 2,639,587 | +0.62(+1.40%) |
Apr 03, 2017 | 44.08 | 44.47 | 43.36 | 44.27 | 2,072,719 | +0.14(+0.31%) |
Mar 31, 2017 | 43.28 | 44.24 | 43.21 | 44.13 | 2,782,543 | +0.78(+1.79%) |
Mar 30, 2017 | 43.97 | 44.31 | 43.14 | 43.36 | 2,536,496 | -0.14(-0.31%) |
Mar 29, 2017 | 42.38 | 44.03 | 42.17 | 43.49 | 2,440,394 | +1.33(+3.16%) |
Mar 28, 2017 | 41.70 | 42.81 | 41.49 | 42.16 | 2,927,957 | +0.73(+1.76%) |
Mar 27, 2017 | 40.62 | 41.68 | 40.20 | 41.43 | 2,946,561 | +0.13(+0.31%) |
Mar 24, 2017 | 41.17 | 41.89 | 41.00 | 41.31 | 2,425,550 | +0.35(+0.85%) |
Mar 23, 2017 | 41.30 | 41.57 | 40.92 | 40.96 | 4,482,900 | -0.62(-1.50%) |
Mar 22, 2017 | 42.28 | 42.97 | 41.36 | 41.58 | 3,564,104 | -1.15(-2.68%) |
Mar 21, 2017 | 44.00 | 44.17 | 42.62 | 42.73 | 2,641,936 | -1.00(-2.29%) |
Mar 20, 2017 | 43.07 | 43.85 | 42.52 | 43.73 | 2,915,807 | +0.16(+0.36%) |
Mar 17, 2017 | 43.46 | 44.66 | 43.45 | 43.57 | 3,166,359 | +0.27(+0.63%) |
Mar 16, 2017 | 43.64 | 43.69 | 42.91 | 43.30 | 1,922,873 | -0.17(-0.38%) |
Mar 15, 2017 | 42.21 | 43.49 | 41.88 | 43.46 | 3,364,550 | +1.69(+4.05%) |
Mar 14, 2017 | 42.41 | 42.47 | 40.11 | 41.77 | 5,540,563 | -1.63(-3.76%) |
Mar 13, 2017 | 42.56 | 43.46 | 42.44 | 43.41 | 2,418,116 | +0.66(+1.55%) |
Mar 10, 2017 | 42.95 | 43.15 | 42.18 | 42.74 | 3,249,019 | +0.04(+0.09%) |
Mar 09, 2017 | 41.59 | 42.74 | 40.96 | 42.71 | 3,887,427 | +0.71(+1.69%) |
Mar 08, 2017 | 44.21 | 44.46 | 41.96 | 42.00 | 3,666,296 | -2.66(-5.96%) |
Mar 07, 2017 | 44.85 | 45.37 | 44.57 | 44.66 | 2,255,234 | +0.14(+0.31%) |
Mar 06, 2017 | 44.21 | 44.66 | 43.96 | 44.52 | 2,047,543 | +0.09(+0.20%) |
Mar 03, 2017 | 44.14 | 44.89 | 43.93 | 44.44 | 1,563,192 | +0.43(+0.97%) |
Mar 02, 2017 | 44.39 | 44.79 | 43.85 | 44.01 | 2,449,666 | -0.97(-2.16%) |