Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 39.20 | 39.83 | 38.59 | 39.53 | 14,671,806 | +0.53(+1.36%) |
May 30, 2017 | 39.41 | 39.86 | 38.34 | 39.00 | 8,719,575 | -0.36(-0.91%) |
May 26, 2017 | 39.08 | 39.53 | 38.75 | 39.36 | 3,088,482 | +0.15(+0.37%) |
May 25, 2017 | 39.48 | 39.79 | 39.12 | 39.21 | 3,712,965 | -0.11(-0.28%) |
May 24, 2017 | 39.50 | 39.50 | 38.91 | 39.32 | 6,071,967 | -0.05(-0.13%) |
May 23, 2017 | 39.13 | 39.66 | 38.84 | 39.37 | 4,045,737 | +0.34(+0.86%) |
May 22, 2017 | 39.14 | 39.26 | 38.63 | 39.04 | 4,165,053 | +0.20(+0.52%) |
May 19, 2017 | 39.33 | 39.35 | 38.22 | 38.83 | 6,439,098 | +0.93(+2.45%) |
May 18, 2017 | 37.86 | 38.18 | 37.43 | 37.90 | 4,705,590 | -0.25(-0.66%) |
May 17, 2017 | 39.11 | 39.48 | 38.11 | 38.16 | 4,513,218 | -1.40(-3.54%) |
May 16, 2017 | 40.00 | 40.22 | 39.40 | 39.56 | 3,983,076 | -0.31(-0.79%) |
May 15, 2017 | 40.44 | 40.69 | 39.73 | 39.87 | 9,760,347 | +1.05(+2.70%) |
May 12, 2017 | 38.31 | 38.83 | 38.05 | 38.82 | 2,931,351 | +0.44(+1.14%) |
May 11, 2017 | 38.57 | 38.57 | 38.06 | 38.38 | 3,459,228 | -0.23(-0.59%) |
May 10, 2017 | 38.87 | 38.92 | 38.25 | 38.61 | 7,699,197 | -0.82(-2.09%) |
May 09, 2017 | 38.83 | 39.54 | 38.74 | 39.43 | 4,451,799 | +0.49(+1.26%) |
May 08, 2017 | 38.74 | 39.07 | 38.54 | 38.94 | 3,123,330 | +0.17(+0.45%) |
May 05, 2017 | 38.49 | 39.07 | 38.29 | 38.77 | 4,677,756 | +0.22(+0.58%) |
May 04, 2017 | 37.78 | 39.22 | 37.78 | 38.55 | 7,115,373 | +0.83(+2.21%) |
May 03, 2017 | 37.25 | 37.98 | 37.07 | 37.71 | 5,730,156 | +1.08(+2.94%) |
May 02, 2017 | 36.14 | 36.69 | 36.13 | 36.64 | 5,924,220 | +0.50(+1.37%) |
May 01, 2017 | 36.25 | 36.41 | 36.05 | 36.14 | 2,885,418 | +0.00(+0.01%) |
Apr 28, 2017 | 36.61 | 36.61 | 35.79 | 36.14 | 7,269,702 | -0.51(-1.40%) |
Apr 27, 2017 | 36.71 | 37.00 | 36.56 | 36.65 | 3,293,337 | +0.23(+0.62%) |
Apr 26, 2017 | 36.80 | 36.99 | 36.35 | 36.42 | 3,146,217 | -0.38(-1.02%) |
Apr 25, 2017 | 36.73 | 37.05 | 36.70 | 36.80 | 3,959,829 | +0.19(+0.53%) |
Apr 24, 2017 | 36.45 | 36.71 | 36.19 | 36.61 | 4,976,436 | +0.42(+1.17%) |
Apr 21, 2017 | 36.48 | 36.53 | 35.96 | 36.18 | 4,445,598 | -0.10(-0.27%) |
Apr 20, 2017 | 36.42 | 36.68 | 36.14 | 36.28 | 3,729,669 | -0.11(-0.29%) |
Apr 19, 2017 | 36.36 | 36.76 | 36.17 | 36.39 | 4,875,780 | +0.02(+0.06%) |
Apr 18, 2017 | 36.56 | 36.73 | 36.17 | 36.36 | 3,768,873 | -0.26(-0.71%) |
Apr 17, 2017 | 36.83 | 37.27 | 36.25 | 36.62 | 8,972,211 | -0.78(-2.09%) |
Apr 13, 2017 | 37.90 | 38.03 | 37.40 | 37.40 | 5,188,827 | -0.39(-1.03%) |
Apr 12, 2017 | 37.67 | 38.07 | 37.50 | 37.79 | 4,482,474 | -0.03(-0.08%) |
Apr 11, 2017 | 37.20 | 37.87 | 37.00 | 37.82 | 4,977,621 | +0.35(+0.94%) |
Apr 10, 2017 | 37.35 | 37.58 | 37.15 | 37.47 | 5,427,669 | +0.07(+0.19%) |
Apr 07, 2017 | 37.19 | 37.74 | 37.03 | 37.40 | 7,517,163 | +0.44(+1.19%) |
Apr 06, 2017 | 36.17 | 37.02 | 36.17 | 36.96 | 5,316,525 | +0.96(+2.66%) |
Apr 05, 2017 | 36.67 | 36.82 | 35.77 | 36.00 | 7,018,887 | -0.60(-1.65%) |
Apr 04, 2017 | 36.95 | 37.26 | 36.55 | 36.61 | 3,648,909 | -0.40(-1.08%) |
Apr 03, 2017 | 37.61 | 37.91 | 36.74 | 37.01 | 7,839,102 | -0.55(-1.47%) |
Mar 31, 2017 | 37.72 | 38.05 | 37.47 | 37.56 | 7,829,301 | -0.27(-0.72%) |
Mar 30, 2017 | 38.10 | 38.40 | 37.79 | 37.83 | 4,263,123 | +0.02(+0.06%) |
Mar 29, 2017 | 37.72 | 38.24 | 37.63 | 37.81 | 4,147,887 | +0.19(+0.50%) |
Mar 28, 2017 | 37.30 | 37.81 | 37.24 | 37.62 | 4,186,338 | +0.36(+0.96%) |
Mar 27, 2017 | 36.83 | 37.45 | 36.68 | 37.27 | 3,918,072 | +0.01(+0.03%) |
Mar 24, 2017 | 37.45 | 37.69 | 37.07 | 37.26 | 3,578,697 | -0.04(-0.11%) |
Mar 23, 2017 | 37.32 | 37.67 | 37.24 | 37.30 | 3,936,987 | +0.06(+0.15%) |
Mar 22, 2017 | 37.07 | 37.54 | 36.76 | 37.24 | 5,114,643 | +0.21(+0.56%) |
Mar 21, 2017 | 38.29 | 38.63 | 36.92 | 37.03 | 8,553,690 | -1.26(-3.28%) |
Mar 20, 2017 | 38.50 | 38.69 | 37.97 | 38.29 | 8,676,618 | -0.31(-0.81%) |
Mar 17, 2017 | 39.16 | 39.20 | 38.59 | 38.60 | 4,842,048 | -0.39(-1.00%) |
Mar 16, 2017 | 39.13 | 39.26 | 38.68 | 38.99 | 4,113,702 | +0.01(+0.03%) |
Mar 15, 2017 | 38.94 | 39.16 | 38.52 | 38.98 | 3,823,977 | +0.10(+0.27%) |
Mar 14, 2017 | 39.05 | 39.32 | 38.67 | 38.88 | 3,374,877 | -0.35(-0.88%) |
Mar 13, 2017 | 39.70 | 39.92 | 38.93 | 39.23 | 6,355,458 | -0.40(-1.01%) |
Mar 10, 2017 | 38.39 | 39.80 | 38.30 | 39.63 | 14,124,147 | +1.28(+3.33%) |
Mar 09, 2017 | 38.32 | 38.61 | 38.02 | 38.35 | 4,701,330 | +0.17(+0.44%) |
Mar 08, 2017 | 38.26 | 38.67 | 38.07 | 38.18 | 7,105,059 | +0.10(+0.26%) |
Mar 07, 2017 | 38.26 | 38.88 | 38.06 | 38.08 | 6,047,034 | -0.13(-0.35%) |
Mar 06, 2017 | 38.64 | 38.88 | 37.90 | 38.22 | 8,255,829 | -0.30(-0.78%) |
Mar 03, 2017 | 39.04 | 39.30 | 38.40 | 38.52 | 9,773,364 | -0.31(-0.81%) |
Mar 02, 2017 | 38.74 | 39.26 | 38.33 | 38.83 | 20,267,796 | +0.43(+1.11%) |