Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 39.31 | 40.13 | 38.97 | 39.78 | 11,289,956 | +0.04(+0.09%) |
May 30, 2017 | 39.93 | 39.99 | 39.57 | 39.74 | 9,628,596 | -0.54(-1.33%) |
May 26, 2017 | 39.99 | 40.53 | 39.83 | 40.28 | 11,290,581 | +0.31(+0.77%) |
May 25, 2017 | 41.89 | 42.54 | 39.61 | 39.97 | 20,946,164 | -2.02(-4.82%) |
May 24, 2017 | 41.88 | 42.36 | 41.65 | 42.00 | 11,775,808 | +0.10(+0.23%) |
May 23, 2017 | 41.43 | 42.13 | 41.09 | 41.90 | 13,447,535 | +0.42(+1.02%) |
May 22, 2017 | 42.23 | 42.41 | 41.25 | 41.48 | 10,786,163 | -0.58(-1.38%) |
May 19, 2017 | 41.63 | 42.28 | 41.41 | 42.06 | 15,114,180 | +1.06(+2.58%) |
May 18, 2017 | 40.54 | 41.26 | 40.20 | 41.00 | 10,306,255 | +0.21(+0.52%) |
May 17, 2017 | 41.18 | 41.47 | 40.68 | 40.79 | 9,161,397 | -0.39(-0.94%) |
May 16, 2017 | 41.28 | 41.30 | 40.68 | 41.18 | 10,067,854 | +0.24(+0.58%) |
May 15, 2017 | 40.67 | 41.47 | 40.47 | 40.94 | 14,314,571 | +1.21(+3.04%) |
May 12, 2017 | 40.25 | 40.25 | 39.59 | 39.74 | 10,189,264 | -0.41(-1.03%) |
May 11, 2017 | 40.82 | 40.82 | 40.11 | 40.15 | 9,022,360 | -0.18(-0.44%) |
May 10, 2017 | 40.04 | 40.78 | 39.99 | 40.33 | 11,418,565 | +0.69(+1.73%) |
May 09, 2017 | 39.94 | 40.06 | 39.44 | 39.64 | 9,603,347 | -0.29(-0.73%) |
May 08, 2017 | 40.19 | 40.43 | 39.86 | 39.93 | 9,409,679 | -0.19(-0.48%) |
May 05, 2017 | 39.26 | 40.24 | 39.20 | 40.12 | 13,526,582 | +0.86(+2.20%) |
May 04, 2017 | 39.35 | 39.43 | 38.47 | 39.26 | 15,641,380 | -0.57(-1.44%) |
May 03, 2017 | 39.72 | 40.10 | 39.53 | 39.83 | 8,248,957 | -0.04(-0.11%) |
May 02, 2017 | 40.33 | 40.55 | 39.69 | 39.88 | 8,792,402 | -0.41(-1.03%) |
May 01, 2017 | 40.44 | 40.60 | 40.10 | 40.29 | 5,271,852 | -0.10(-0.24%) |
Apr 28, 2017 | 41.67 | 41.71 | 40.34 | 40.39 | 8,352,418 | -0.46(-1.12%) |
Apr 27, 2017 | 41.02 | 41.21 | 39.70 | 40.84 | 14,663,147 | -0.52(-1.26%) |
Apr 26, 2017 | 41.06 | 41.86 | 41.02 | 41.36 | 8,999,314 | -0.03(-0.06%) |
Apr 25, 2017 | 41.27 | 41.57 | 41.12 | 41.39 | 9,125,002 | +0.24(+0.58%) |
Apr 24, 2017 | 41.57 | 42.24 | 41.05 | 41.15 | 13,454,473 | -0.27(-0.66%) |
Apr 21, 2017 | 41.50 | 41.95 | 41.18 | 41.43 | 15,073,572 | -0.55(-1.32%) |
Apr 20, 2017 | 42.09 | 42.48 | 41.88 | 41.98 | 7,298,034 | +0.23(+0.55%) |
Apr 19, 2017 | 42.90 | 42.99 | 41.50 | 41.75 | 10,715,797 | -0.97(-2.27%) |
Apr 18, 2017 | 42.67 | 43.09 | 42.51 | 42.72 | 5,343,000 | -0.27(-0.63%) |
Apr 17, 2017 | 42.59 | 43.00 | 42.46 | 42.99 | 5,962,888 | +0.40(+0.95%) |
Apr 13, 2017 | 43.30 | 43.50 | 42.41 | 42.59 | 7,682,208 | -0.84(-1.93%) |
Apr 12, 2017 | 44.01 | 44.22 | 43.27 | 43.42 | 8,358,511 | -0.60(-1.36%) |
Apr 11, 2017 | 43.99 | 44.03 | 43.21 | 44.02 | 7,687,219 | +0.04(+0.08%) |
Apr 10, 2017 | 43.96 | 44.22 | 43.79 | 43.99 | 6,348,161 | +0.26(+0.58%) |
Apr 07, 2017 | 44.30 | 44.45 | 43.57 | 43.73 | 7,056,897 | -0.41(-0.94%) |
Apr 06, 2017 | 44.19 | 44.41 | 43.89 | 44.15 | 6,558,443 | +0.26(+0.60%) |
Apr 05, 2017 | 44.23 | 45.12 | 43.86 | 43.88 | 13,952,232 | +0.26(+0.61%) |
Apr 04, 2017 | 43.40 | 43.74 | 42.92 | 43.62 | 7,144,148 | +0.24(+0.55%) |
Apr 03, 2017 | 43.54 | 43.71 | 42.97 | 43.38 | 7,805,172 | +0.06(+0.14%) |
Mar 31, 2017 | 43.15 | 43.59 | 43.05 | 43.32 | 7,262,036 | +0.17(+0.39%) |
Mar 30, 2017 | 43.80 | 43.86 | 42.83 | 43.15 | 13,450,108 | -0.18(-0.41%) |
Mar 29, 2017 | 42.25 | 43.59 | 42.22 | 43.33 | 12,304,274 | +1.06(+2.50%) |
Mar 28, 2017 | 42.18 | 42.49 | 41.86 | 42.27 | 12,049,062 | +0.21(+0.50%) |
Mar 27, 2017 | 42.78 | 42.93 | 41.83 | 42.06 | 16,124,220 | -1.43(-3.30%) |
Mar 24, 2017 | 43.31 | 44.56 | 43.30 | 43.49 | 10,914,068 | -0.26(-0.60%) |
Mar 23, 2017 | 43.78 | 44.15 | 43.51 | 43.76 | 6,384,954 | -0.11(-0.24%) |
Mar 22, 2017 | 43.90 | 44.29 | 43.45 | 43.86 | 8,571,043 | -0.28(-0.64%) |
Mar 21, 2017 | 44.99 | 45.12 | 43.85 | 44.15 | 8,716,586 | -0.43(-0.97%) |
Mar 20, 2017 | 44.33 | 44.74 | 43.87 | 44.58 | 8,819,109 | -0.12(-0.28%) |
Mar 17, 2017 | 45.03 | 45.31 | 44.53 | 44.70 | 9,237,361 | -0.12(-0.27%) |
Mar 16, 2017 | 45.47 | 45.62 | 44.73 | 44.82 | 8,333,473 | -0.55(-1.20%) |
Mar 15, 2017 | 44.30 | 45.70 | 44.00 | 45.37 | 11,352,153 | +1.53(+3.49%) |
Mar 14, 2017 | 44.15 | 42.73 | 43.84 | 14,913,268 | -0.95(-2.12%) | |
Mar 13, 2017 | 44.91 | 45.18 | 44.60 | 44.79 | 7,125,508 | -0.03(-0.06%) |
Mar 10, 2017 | 45.24 | 45.33 | 44.55 | 44.81 | 8,759,918 | +0.02(+0.04%) |
Mar 09, 2017 | 44.53 | 44.89 | 43.79 | 44.80 | 17,002,476 | -0.35(-0.78%) |
Mar 08, 2017 | 46.33 | 46.86 | 45.07 | 45.15 | 16,717,331 | -1.48(-3.17%) |
Mar 07, 2017 | 47.29 | 47.34 | 46.50 | 46.63 | 8,231,907 | -0.73(-1.54%) |
Mar 06, 2017 | 47.35 | 47.53 | 46.95 | 47.36 | 6,425,419 | -0.06(-0.13%) |
Mar 03, 2017 | 47.53 | 47.89 | 47.27 | 47.42 | 4,663,363 | +0.00(+0.00%) |
Mar 02, 2017 | 47.86 | 47.97 | 47.25 | 47.42 | 6,540,525 | -0.73(-1.52%) |