Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 39.30 | 40.12 | 38.96 | 39.77 | 11,292,310 | +0.04(+0.09%) |
May 30, 2017 | 39.92 | 39.98 | 39.56 | 39.74 | 9,630,604 | -0.54(-1.33%) |
May 26, 2017 | 39.98 | 40.52 | 39.82 | 40.27 | 11,292,935 | +0.31(+0.77%) |
May 25, 2017 | 41.88 | 42.53 | 39.60 | 39.96 | 20,950,532 | -2.02(-4.82%) |
May 24, 2017 | 41.87 | 42.35 | 41.65 | 41.99 | 11,778,264 | +0.10(+0.23%) |
May 23, 2017 | 41.42 | 42.12 | 41.08 | 41.89 | 13,450,339 | +0.42(+1.02%) |
May 22, 2017 | 42.22 | 42.40 | 41.24 | 41.47 | 10,788,412 | -0.58(-1.38%) |
May 19, 2017 | 41.62 | 42.28 | 41.40 | 42.05 | 15,117,331 | +1.06(+2.58%) |
May 18, 2017 | 40.53 | 41.25 | 40.19 | 40.99 | 10,308,404 | +0.21(+0.52%) |
May 17, 2017 | 41.17 | 41.46 | 40.67 | 40.78 | 9,163,307 | -0.39(-0.94%) |
May 16, 2017 | 41.27 | 41.29 | 40.67 | 41.17 | 10,069,954 | +0.24(+0.58%) |
May 15, 2017 | 40.66 | 41.46 | 40.46 | 40.93 | 14,317,556 | +1.21(+3.04%) |
May 12, 2017 | 40.24 | 40.24 | 39.58 | 39.73 | 10,191,389 | -0.41(-1.03%) |
May 11, 2017 | 40.81 | 40.81 | 40.10 | 40.14 | 9,024,242 | -0.18(-0.44%) |
May 10, 2017 | 40.04 | 40.77 | 39.98 | 40.32 | 11,420,946 | +0.69(+1.73%) |
May 09, 2017 | 39.93 | 40.05 | 39.43 | 39.63 | 9,605,350 | -0.29(-0.73%) |
May 08, 2017 | 40.18 | 40.42 | 39.85 | 39.92 | 9,411,641 | -0.19(-0.48%) |
May 05, 2017 | 39.25 | 40.23 | 39.19 | 40.11 | 13,529,403 | +0.86(+2.20%) |
May 04, 2017 | 39.34 | 39.42 | 38.46 | 39.25 | 15,644,641 | -0.57(-1.44%) |
May 03, 2017 | 39.71 | 40.09 | 39.52 | 39.82 | 8,250,677 | -0.04(-0.11%) |
May 02, 2017 | 40.33 | 40.55 | 39.68 | 39.87 | 8,794,236 | -0.41(-1.03%) |
May 01, 2017 | 40.43 | 40.59 | 40.09 | 40.28 | 5,272,951 | -0.10(-0.24%) |
Apr 28, 2017 | 41.66 | 41.70 | 40.33 | 40.38 | 8,354,160 | -0.46(-1.12%) |
Apr 27, 2017 | 41.01 | 41.21 | 39.69 | 40.84 | 14,666,204 | -0.52(-1.26%) |
Apr 26, 2017 | 41.06 | 41.85 | 41.01 | 41.36 | 9,001,191 | -0.03(-0.06%) |
Apr 25, 2017 | 41.26 | 41.56 | 41.11 | 41.38 | 9,126,905 | +0.24(+0.58%) |
Apr 24, 2017 | 41.56 | 42.23 | 41.04 | 41.14 | 13,457,279 | -0.27(-0.66%) |
Apr 21, 2017 | 41.50 | 41.95 | 41.17 | 41.42 | 15,076,715 | -0.55(-1.32%) |
Apr 20, 2017 | 42.09 | 42.47 | 41.87 | 41.97 | 7,299,555 | +0.23(+0.55%) |
Apr 19, 2017 | 42.89 | 42.98 | 41.50 | 41.74 | 10,718,032 | -0.97(-2.27%) |
Apr 18, 2017 | 42.66 | 43.08 | 42.50 | 42.71 | 5,344,114 | -0.27(-0.63%) |
Apr 17, 2017 | 42.58 | 42.99 | 42.46 | 42.98 | 5,964,131 | +0.40(+0.95%) |
Apr 13, 2017 | 43.29 | 43.49 | 42.40 | 42.58 | 7,683,810 | -0.84(-1.93%) |
Apr 12, 2017 | 44.00 | 44.21 | 43.26 | 43.41 | 8,360,254 | -0.60(-1.36%) |
Apr 11, 2017 | 43.98 | 44.02 | 43.20 | 44.01 | 7,688,822 | +0.04(+0.08%) |
Apr 10, 2017 | 43.95 | 44.21 | 43.78 | 43.98 | 6,349,485 | +0.26(+0.58%) |
Apr 07, 2017 | 44.29 | 44.44 | 43.56 | 43.72 | 7,058,369 | -0.41(-0.94%) |
Apr 06, 2017 | 44.18 | 44.40 | 43.88 | 44.14 | 6,559,810 | +0.26(+0.60%) |
Apr 05, 2017 | 44.22 | 45.11 | 43.85 | 43.87 | 13,955,142 | +0.26(+0.61%) |
Apr 04, 2017 | 43.39 | 43.73 | 42.91 | 43.61 | 7,145,638 | +0.24(+0.55%) |
Apr 03, 2017 | 43.53 | 43.71 | 42.96 | 43.37 | 7,806,799 | +0.06(+0.14%) |
Mar 31, 2017 | 43.14 | 43.58 | 43.05 | 43.31 | 7,263,550 | +0.17(+0.39%) |
Mar 30, 2017 | 43.79 | 43.85 | 42.82 | 43.14 | 13,452,913 | -0.18(-0.41%) |
Mar 29, 2017 | 42.24 | 43.58 | 42.21 | 43.32 | 12,306,840 | +1.06(+2.50%) |
Mar 28, 2017 | 42.17 | 42.48 | 41.85 | 42.26 | 12,051,575 | +0.21(+0.50%) |
Mar 27, 2017 | 42.77 | 42.92 | 41.82 | 42.05 | 16,127,582 | -1.43(-3.30%) |
Mar 24, 2017 | 43.30 | 44.55 | 43.29 | 43.49 | 10,916,344 | -0.26(-0.60%) |
Mar 23, 2017 | 43.78 | 44.15 | 43.50 | 43.75 | 6,386,286 | -0.11(-0.24%) |
Mar 22, 2017 | 43.89 | 44.28 | 43.44 | 43.85 | 8,572,831 | -0.28(-0.64%) |
Mar 21, 2017 | 44.98 | 45.11 | 43.84 | 44.14 | 8,718,403 | -0.43(-0.97%) |
Mar 20, 2017 | 44.32 | 44.73 | 43.86 | 44.57 | 8,820,948 | -0.12(-0.28%) |
Mar 17, 2017 | 45.02 | 45.30 | 44.52 | 44.69 | 9,239,287 | -0.12(-0.28%) |
Mar 16, 2017 | 45.46 | 45.62 | 44.72 | 44.81 | 8,335,210 | -0.55(-1.20%) |
Mar 15, 2017 | 44.29 | 45.69 | 44.00 | 45.36 | 11,354,521 | +1.53(+3.49%) |
Mar 14, 2017 | 44.14 | 42.72 | 43.83 | 14,916,378 | -0.95(-2.12%) | |
Mar 13, 2017 | 44.90 | 45.17 | 44.59 | 44.78 | 7,126,993 | -0.03(-0.06%) |
Mar 10, 2017 | 45.23 | 45.32 | 44.54 | 44.81 | 8,761,744 | +0.02(+0.04%) |
Mar 09, 2017 | 44.52 | 44.88 | 43.78 | 44.79 | 17,006,022 | -0.35(-0.78%) |
Mar 08, 2017 | 46.32 | 46.85 | 45.06 | 45.14 | 16,720,817 | -1.48(-3.17%) |
Mar 07, 2017 | 47.28 | 47.33 | 46.50 | 46.62 | 8,233,624 | -0.73(-1.54%) |
Mar 06, 2017 | 47.34 | 47.52 | 46.94 | 47.35 | 6,426,759 | -0.06(-0.13%) |
Mar 03, 2017 | 47.52 | 47.88 | 47.26 | 47.41 | 4,664,336 | +0.00(+0.00%) |
Mar 02, 2017 | 47.85 | 47.96 | 47.24 | 47.41 | 6,541,889 | -0.73(-1.52%) |