Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 42.77 | 43.09 | 42.73 | 42.94 | 15,823,961 | +0.22(+0.50%) |
May 30, 2017 | 42.62 | 42.83 | 42.51 | 42.73 | 7,889,343 | +0.14(+0.32%) |
May 26, 2017 | 42.61 | 42.69 | 42.51 | 42.59 | 9,591,206 | +0.00(+0.00%) |
May 25, 2017 | 42.33 | 42.66 | 42.23 | 42.59 | 21,035,534 | +0.34(+0.81%) |
May 24, 2017 | 42.05 | 42.32 | 42.01 | 42.25 | 9,531,900 | +0.24(+0.57%) |
May 23, 2017 | 41.97 | 42.26 | 41.90 | 42.01 | 19,171,012 | +0.11(+0.27%) |
May 22, 2017 | 41.47 | 41.96 | 41.45 | 41.90 | 9,753,231 | +0.36(+0.86%) |
May 19, 2017 | 41.37 | 41.54 | 41.14 | 41.54 | 12,414,394 | +0.16(+0.39%) |
May 18, 2017 | 41.32 | 41.59 | 41.02 | 41.38 | 21,159,286 | +0.14(+0.35%) |
May 17, 2017 | 41.23 | 41.43 | 41.05 | 41.23 | 18,848,338 | +0.10(+0.25%) |
May 16, 2017 | 41.37 | 41.49 | 41.08 | 41.13 | 9,595,503 | -0.30(-0.73%) |
May 15, 2017 | 41.27 | 41.51 | 41.22 | 41.43 | 7,963,110 | +0.18(+0.43%) |
May 12, 2017 | 41.15 | 41.35 | 41.10 | 41.26 | 9,432,513 | +0.20(+0.49%) |
May 11, 2017 | 40.90 | 41.06 | 40.73 | 41.06 | 9,653,285 | +0.06(+0.14%) |
May 10, 2017 | 40.97 | 41.09 | 40.78 | 41.00 | 10,581,940 | +0.06(+0.16%) |
May 09, 2017 | 41.21 | 41.24 | 40.87 | 40.94 | 9,728,218 | -0.30(-0.73%) |
May 08, 2017 | 41.29 | 41.34 | 41.03 | 41.24 | 11,020,650 | -0.02(-0.04%) |
May 05, 2017 | 41.15 | 41.41 | 41.11 | 41.26 | 13,522,723 | +0.22(+0.54%) |
May 04, 2017 | 40.77 | 41.08 | 40.76 | 41.03 | 17,602,352 | +0.14(+0.35%) |
May 03, 2017 | 41.09 | 41.14 | 40.87 | 40.89 | 13,174,053 | -0.14(-0.35%) |
May 02, 2017 | 41.03 | 41.19 | 40.87 | 41.03 | 11,834,253 | +0.05(+0.12%) |
May 01, 2017 | 41.33 | 41.33 | 40.88 | 40.99 | 13,406,399 | -0.25(-0.60%) |
Apr 28, 2017 | 41.38 | 41.43 | 41.11 | 41.23 | 11,793,031 | -0.20(-0.48%) |
Apr 27, 2017 | 41.27 | 41.63 | 41.24 | 41.43 | 11,869,254 | +0.14(+0.35%) |
Apr 26, 2017 | 41.41 | 41.60 | 41.25 | 41.29 | 12,033,328 | -0.13(-0.31%) |
Apr 25, 2017 | 41.35 | 41.48 | 41.19 | 41.42 | 13,656,059 | -0.06(-0.13%) |
Apr 24, 2017 | 41.30 | 41.52 | 41.02 | 41.47 | 22,702,370 | +0.22(+0.52%) |
Apr 21, 2017 | 40.99 | 41.43 | 40.99 | 41.26 | 16,624,364 | +0.21(+0.51%) |
Apr 20, 2017 | 41.16 | 41.16 | 40.76 | 41.05 | 16,904,238 | -0.16(-0.39%) |
Apr 19, 2017 | 41.45 | 41.47 | 41.06 | 41.21 | 15,693,260 | -0.29(-0.69%) |
Apr 18, 2017 | 41.47 | 41.59 | 41.34 | 41.50 | 18,440,252 | +0.10(+0.23%) |
Apr 17, 2017 | 41.31 | 41.42 | 41.20 | 41.40 | 9,118,432 | +0.18(+0.45%) |
Apr 13, 2017 | 41.40 | 41.41 | 41.03 | 41.22 | 13,611,511 | -0.14(-0.33%) |
Apr 12, 2017 | 40.99 | 41.38 | 40.87 | 41.35 | 13,191,259 | +0.30(+0.74%) |
Apr 11, 2017 | 41.09 | 41.13 | 40.78 | 41.05 | 12,342,795 | -0.02(-0.04%) |
Apr 10, 2017 | 41.02 | 41.11 | 40.79 | 41.07 | 10,638,445 | +0.07(+0.18%) |
Apr 07, 2017 | 41.33 | 41.39 | 40.96 | 40.99 | 24,973,352 | -0.18(-0.43%) |
Apr 06, 2017 | 41.23 | 41.24 | 41.01 | 41.17 | 11,771,748 | -0.10(-0.25%) |
Apr 05, 2017 | 40.99 | 41.31 | 40.91 | 41.27 | 15,858,007 | +0.23(+0.56%) |
Apr 04, 2017 | 40.88 | 41.19 | 40.80 | 41.04 | 12,706,503 | +0.13(+0.31%) |
Apr 03, 2017 | 40.92 | 40.92 | 40.54 | 40.92 | 19,402,510 | -0.01(-0.02%) |
Mar 31, 2017 | 40.81 | 41.12 | 40.78 | 40.92 | 12,526,874 | +0.16(+0.39%) |
Mar 30, 2017 | 41.02 | 41.02 | 40.65 | 40.76 | 24,714,144 | -0.32(-0.78%) |
Mar 29, 2017 | 41.18 | 41.21 | 40.91 | 41.08 | 8,720,880 | -0.11(-0.27%) |
Mar 28, 2017 | 41.22 | 41.27 | 41.01 | 41.19 | 10,629,609 | -0.03(-0.08%) |
Mar 27, 2017 | 41.55 | 41.64 | 41.07 | 41.23 | 14,821,800 | -0.16(-0.39%) |
Mar 24, 2017 | 41.26 | 41.54 | 41.15 | 41.39 | 15,556,196 | +0.15(+0.37%) |
Mar 23, 2017 | 41.35 | 41.61 | 41.12 | 41.23 | 28,292,656 | -0.13(-0.31%) |
Mar 22, 2017 | 41.33 | 41.66 | 41.19 | 41.36 | 31,662,188 | +0.20(+0.48%) |
Mar 21, 2017 | 40.61 | 41.31 | 40.59 | 41.16 | 31,868,260 | +0.56(+1.39%) |
Mar 20, 2017 | 40.96 | 41.03 | 40.48 | 40.60 | 8,962,271 | -0.26(-0.64%) |
Mar 17, 2017 | 40.76 | 41.09 | 40.71 | 40.86 | 18,968,334 | +0.24(+0.60%) |
Mar 16, 2017 | 40.99 | 40.99 | 40.54 | 40.61 | 23,660,358 | -0.45(-1.10%) |
Mar 15, 2017 | 40.56 | 41.27 | 40.48 | 41.07 | 28,575,790 | +0.65(+1.61%) |
Mar 14, 2017 | 40.41 | 40.53 | 40.28 | 40.42 | 14,742,305 | -0.04(-0.10%) |
Mar 13, 2017 | 40.31 | 40.48 | 40.26 | 40.46 | 17,760,070 | +0.12(+0.29%) |
Mar 10, 2017 | 40.22 | 40.42 | 40.08 | 40.34 | 14,518,095 | +0.33(+0.83%) |
Mar 09, 2017 | 40.19 | 40.33 | 39.97 | 40.00 | 16,224,053 | -0.09(-0.22%) |
Mar 08, 2017 | 40.33 | 40.37 | 40.01 | 40.09 | 23,230,166 | -0.59(-1.44%) |
Mar 07, 2017 | 40.65 | 40.83 | 40.65 | 40.68 | 22,678,636 | -0.02(-0.06%) |
Mar 06, 2017 | 40.71 | 40.79 | 40.56 | 40.70 | 9,619,712 | -0.08(-0.19%) |
Mar 03, 2017 | 40.91 | 40.93 | 40.44 | 40.78 | 22,203,324 | -0.13(-0.31%) |
Mar 02, 2017 | 40.47 | 41.16 | 40.42 | 40.91 | 21,947,528 | +0.29(+0.72%) |