Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 39.39 | 39.66 | 38.74 | 38.98 | 5,535,218 | -0.38(-0.97%) |
May 30, 2017 | 39.78 | 39.90 | 39.19 | 39.36 | 3,485,793 | -0.36(-0.91%) |
May 26, 2017 | 39.75 | 39.99 | 39.43 | 39.72 | 3,974,189 | -0.11(-0.28%) |
May 25, 2017 | 39.20 | 39.85 | 38.95 | 39.83 | 4,691,769 | +0.65(+1.66%) |
May 24, 2017 | 39.82 | 39.83 | 39.13 | 39.18 | 3,471,352 | -0.41(-1.04%) |
May 23, 2017 | 38.93 | 40.10 | 38.79 | 39.59 | 7,414,662 | +0.95(+2.46%) |
May 22, 2017 | 38.71 | 38.76 | 38.18 | 38.64 | 4,457,414 | +0.70(+1.85%) |
May 19, 2017 | 38.13 | 38.47 | 37.92 | 37.94 | 3,434,774 | -0.21(-0.55%) |
May 18, 2017 | 38.76 | 38.80 | 37.96 | 38.15 | 4,891,101 | -0.50(-1.29%) |
May 17, 2017 | 38.78 | 39.22 | 38.60 | 38.65 | 4,540,129 | -0.50(-1.28%) |
May 16, 2017 | 39.01 | 39.34 | 38.67 | 39.15 | 4,942,193 | +0.47(+1.22%) |
May 15, 2017 | 39.08 | 39.13 | 38.55 | 38.68 | 4,695,515 | -0.26(-0.67%) |
May 12, 2017 | 39.30 | 39.54 | 38.87 | 38.94 | 5,020,896 | -0.49(-1.24%) |
May 11, 2017 | 38.51 | 39.77 | 38.33 | 39.43 | 9,855,855 | +1.22(+3.19%) |
May 10, 2017 | 38.65 | 38.94 | 36.79 | 38.21 | 12,114,902 | +0.20(+0.53%) |
May 09, 2017 | 37.80 | 38.48 | 37.26 | 38.01 | 7,377,703 | +0.63(+1.69%) |
May 08, 2017 | 37.66 | 37.72 | 37.14 | 37.38 | 3,878,084 | -0.52(-1.37%) |
May 05, 2017 | 38.10 | 38.20 | 37.32 | 37.90 | 5,568,919 | -0.11(-0.29%) |
May 04, 2017 | 37.22 | 38.24 | 37.16 | 38.01 | 4,808,496 | +0.82(+2.20%) |
May 03, 2017 | 38.00 | 38.00 | 36.59 | 37.19 | 6,301,534 | -0.98(-2.57%) |
May 02, 2017 | 37.47 | 38.39 | 37.24 | 38.17 | 5,166,236 | +0.77(+2.06%) |
May 01, 2017 | 37.64 | 37.83 | 37.39 | 37.40 | 2,460,473 | +0.05(+0.13%) |
Apr 28, 2017 | 37.73 | 37.83 | 37.12 | 37.35 | 3,499,415 | -0.37(-0.98%) |
Apr 27, 2017 | 37.40 | 37.84 | 37.31 | 37.72 | 3,467,280 | +0.28(+0.75%) |
Apr 26, 2017 | 36.92 | 38.02 | 36.83 | 37.44 | 6,161,221 | +0.59(+1.60%) |
Apr 25, 2017 | 37.47 | 37.50 | 36.57 | 36.85 | 5,844,133 | -0.62(-1.65%) |
Apr 24, 2017 | 37.25 | 37.70 | 37.14 | 37.47 | 4,490,466 | +0.64(+1.74%) |
Apr 21, 2017 | 37.11 | 37.45 | 36.55 | 36.83 | 3,876,749 | -0.25(-0.67%) |
Apr 20, 2017 | 37.18 | 37.22 | 36.60 | 37.08 | 3,597,191 | +0.12(+0.32%) |
Apr 19, 2017 | 37.17 | 37.29 | 36.85 | 36.96 | 3,848,901 | -0.07(-0.19%) |
Apr 18, 2017 | 36.96 | 37.31 | 36.75 | 37.03 | 4,422,877 | -0.52(-1.38%) |
Apr 17, 2017 | 37.74 | 37.85 | 37.00 | 37.55 | 3,634,333 | -0.12(-0.32%) |
Apr 13, 2017 | 37.80 | 37.95 | 37.10 | 37.67 | 2,967,990 | -0.37(-0.97%) |
Apr 12, 2017 | 38.33 | 38.50 | 37.68 | 38.04 | 4,225,830 | -0.41(-1.07%) |
Apr 11, 2017 | 39.16 | 39.16 | 38.25 | 38.45 | 7,015,986 | -0.80(-2.04%) |
Apr 10, 2017 | 39.75 | 40.07 | 39.24 | 39.25 | 4,782,142 | -0.35(-0.88%) |
Apr 07, 2017 | 38.86 | 39.82 | 38.68 | 39.60 | 6,607,454 | +0.64(+1.64%) |
Apr 06, 2017 | 39.03 | 39.31 | 38.79 | 38.96 | 4,102,395 | +0.14(+0.36%) |
Apr 05, 2017 | 38.74 | 39.24 | 38.59 | 38.82 | 5,372,521 | +0.12(+0.31%) |
Apr 04, 2017 | 38.98 | 39.02 | 38.34 | 38.70 | 5,425,727 | -0.31(-0.79%) |
Apr 03, 2017 | 38.63 | 39.16 | 38.57 | 39.01 | 7,581,001 | +0.02(+0.05%) |
Mar 31, 2017 | 39.48 | 39.66 | 38.95 | 38.99 | 6,588,060 | -0.60(-1.52%) |
Mar 30, 2017 | 40.21 | 40.43 | 39.50 | 39.59 | 7,331,245 | -0.76(-1.88%) |
Mar 29, 2017 | 41.50 | 41.89 | 40.13 | 40.35 | 10,250,610 | -1.37(-3.28%) |
Mar 28, 2017 | 41.94 | 42.48 | 41.55 | 41.72 | 4,381,423 | +0.01(+0.02%) |
Mar 27, 2017 | 40.86 | 41.75 | 40.79 | 41.71 | 8,049,398 | +0.75(+1.83%) |
Mar 24, 2017 | 40.28 | 41.27 | 40.25 | 40.96 | 24,463,424 | -0.64(-1.55%) |
Mar 23, 2017 | 41.20 | 42.06 | 41.14 | 41.60 | 5,027,000 | -0.10(-0.23%) |
Mar 22, 2017 | 41.60 | 41.85 | 41.37 | 41.70 | 4,364,530 | +0.03(+0.07%) |
Mar 21, 2017 | 42.17 | 42.17 | 41.58 | 41.67 | 4,240,808 | -0.50(-1.19%) |
Mar 20, 2017 | 42.10 | 42.52 | 41.95 | 42.17 | 5,027,254 | +0.14(+0.33%) |
Mar 17, 2017 | 42.59 | 42.59 | 41.94 | 42.03 | 6,070,643 | -0.46(-1.08%) |
Mar 16, 2017 | 42.71 | 42.89 | 42.30 | 42.49 | 4,394,457 | -0.34(-0.79%) |
Mar 15, 2017 | 42.89 | 43.00 | 42.60 | 42.83 | 6,844,232 | +0.06(+0.14%) |
Mar 14, 2017 | 42.68 | 42.93 | 42.32 | 42.77 | 3,593,080 | -0.21(-0.49%) |
Mar 13, 2017 | 43.50 | 43.50 | 42.89 | 42.98 | 3,194,234 | -0.42(-0.97%) |
Mar 10, 2017 | 43.68 | 43.73 | 42.97 | 43.40 | 3,671,441 | +0.17(+0.39%) |
Mar 09, 2017 | 43.62 | 43.66 | 42.90 | 43.23 | 4,391,539 | -0.24(-0.55%) |
Mar 08, 2017 | 43.32 | 43.88 | 43.07 | 43.47 | 4,298,419 | +0.14(+0.32%) |
Mar 07, 2017 | 43.45 | 43.75 | 42.79 | 43.33 | 6,584,522 | -0.71(-1.61%) |
Mar 06, 2017 | 45.31 | 45.44 | 43.98 | 44.04 | 5,353,090 | -1.14(-2.52%) |
Mar 03, 2017 | 45.21 | 45.75 | 44.91 | 45.18 | 5,382,298 | -0.10(-0.22%) |
Mar 02, 2017 | 44.67 | 45.73 | 44.40 | 45.28 | 7,233,828 | +0.41(+0.91%) |