Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 41.46 | 41.83 | 40.93 | 41.25 | 5,767,735 | -0.30(-0.72%) |
May 30, 2017 | 41.55 | 42.17 | 41.48 | 41.55 | 5,051,748 | -0.32(-0.76%) |
May 26, 2017 | 41.55 | 41.91 | 41.41 | 41.87 | 4,848,531 | +0.29(+0.71%) |
May 25, 2017 | 42.13 | 42.74 | 41.56 | 41.58 | 4,985,354 | -0.54(-1.28%) |
May 24, 2017 | 41.97 | 42.23 | 41.82 | 42.12 | 3,687,510 | +0.04(+0.09%) |
May 23, 2017 | 42.01 | 42.27 | 41.82 | 42.08 | 2,774,049 | +0.08(+0.19%) |
May 22, 2017 | 41.97 | 42.16 | 41.77 | 42.00 | 3,034,353 | +0.16(+0.38%) |
May 19, 2017 | 41.35 | 42.10 | 41.15 | 41.84 | 5,952,777 | +0.67(+1.62%) |
May 18, 2017 | 40.95 | 41.59 | 40.68 | 41.17 | 5,162,172 | -0.09(-0.21%) |
May 17, 2017 | 41.60 | 41.89 | 41.06 | 41.26 | 5,484,782 | -0.34(-0.82%) |
May 16, 2017 | 41.80 | 41.80 | 41.04 | 41.60 | 6,366,639 | -0.40(-0.96%) |
May 15, 2017 | 41.99 | 42.43 | 41.63 | 42.01 | 6,039,539 | +0.54(+1.30%) |
May 12, 2017 | 41.27 | 41.76 | 41.24 | 41.47 | 3,742,433 | +0.13(+0.30%) |
May 11, 2017 | 41.33 | 41.92 | 41.15 | 41.34 | 5,971,767 | +0.13(+0.32%) |
May 10, 2017 | 40.81 | 41.46 | 40.40 | 41.21 | 7,577,695 | +0.69(+1.71%) |
May 09, 2017 | 40.55 | 40.69 | 40.13 | 40.52 | 5,036,129 | +0.09(+0.23%) |
May 08, 2017 | 39.85 | 40.55 | 39.69 | 40.42 | 7,524,422 | +0.54(+1.34%) |
May 05, 2017 | 39.19 | 39.94 | 38.94 | 39.89 | 7,374,813 | +0.87(+2.22%) |
May 04, 2017 | 40.24 | 40.24 | 38.87 | 39.02 | 7,446,159 | -1.32(-3.28%) |
May 03, 2017 | 40.24 | 40.70 | 40.06 | 40.34 | 5,758,138 | -0.14(-0.35%) |
May 02, 2017 | 40.22 | 40.64 | 40.17 | 40.48 | 6,178,131 | +0.44(+1.10%) |
May 01, 2017 | 40.27 | 40.29 | 39.74 | 40.04 | 4,243,476 | -0.06(-0.16%) |
Apr 28, 2017 | 40.40 | 40.41 | 39.90 | 40.11 | 4,634,151 | -0.06(-0.16%) |
Apr 27, 2017 | 38.95 | 40.64 | 38.94 | 40.17 | 8,620,006 | +1.12(+2.86%) |
Apr 26, 2017 | 39.16 | 39.45 | 38.83 | 39.05 | 6,201,428 | -0.34(-0.86%) |
Apr 25, 2017 | 39.58 | 39.69 | 39.28 | 39.39 | 4,843,853 | -0.13(-0.32%) |
Apr 24, 2017 | 38.86 | 39.71 | 38.66 | 39.52 | 6,693,515 | +1.28(+3.36%) |
Apr 21, 2017 | 38.19 | 38.58 | 38.07 | 38.23 | 5,336,444 | +0.02(+0.04%) |
Apr 20, 2017 | 38.01 | 38.59 | 37.89 | 38.22 | 3,895,256 | +0.28(+0.73%) |
Apr 19, 2017 | 38.42 | 38.70 | 37.62 | 37.94 | 7,019,789 | -0.59(-1.53%) |
Apr 18, 2017 | 39.05 | 39.37 | 38.29 | 38.53 | 4,479,219 | -0.76(-1.92%) |
Apr 17, 2017 | 38.80 | 39.33 | 38.79 | 39.29 | 4,525,766 | +0.52(+1.34%) |
Apr 13, 2017 | 39.26 | 39.36 | 38.66 | 38.77 | 4,285,203 | -0.55(-1.40%) |
Apr 12, 2017 | 39.82 | 40.11 | 39.23 | 39.32 | 3,793,477 | -0.39(-0.97%) |
Apr 11, 2017 | 39.52 | 39.79 | 39.29 | 39.70 | 5,762,970 | +0.23(+0.58%) |
Apr 10, 2017 | 39.62 | 40.00 | 39.46 | 39.48 | 4,793,406 | +0.09(+0.24%) |
Apr 07, 2017 | 39.17 | 39.70 | 38.98 | 39.38 | 4,479,598 | +0.14(+0.36%) |
Apr 06, 2017 | 39.11 | 39.71 | 38.96 | 39.24 | 5,761,539 | +0.31(+0.81%) |
Apr 05, 2017 | 39.89 | 40.29 | 38.89 | 38.92 | 5,157,230 | -0.68(-1.71%) |
Apr 04, 2017 | 39.54 | 39.62 | 39.00 | 39.60 | 3,106,441 | +0.28(+0.72%) |
Apr 03, 2017 | 39.90 | 40.03 | 39.07 | 39.32 | 3,488,673 | -0.47(-1.19%) |
Mar 31, 2017 | 39.28 | 40.03 | 39.23 | 39.79 | 6,162,122 | +0.31(+0.80%) |
Mar 30, 2017 | 39.84 | 40.00 | 39.37 | 39.48 | 7,485,593 | -0.32(-0.81%) |
Mar 29, 2017 | 38.59 | 39.85 | 38.55 | 39.80 | 4,912,163 | +1.20(+3.10%) |
Mar 28, 2017 | 38.52 | 38.70 | 38.27 | 38.60 | 5,169,238 | +0.16(+0.41%) |
Mar 27, 2017 | 38.09 | 38.63 | 37.93 | 38.44 | 4,054,034 | -0.03(-0.08%) |
Mar 24, 2017 | 38.98 | 38.99 | 38.43 | 38.48 | 4,525,789 | -0.34(-0.87%) |
Mar 23, 2017 | 39.01 | 39.33 | 38.72 | 38.81 | 3,456,743 | -0.21(-0.54%) |
Mar 22, 2017 | 38.66 | 39.23 | 38.52 | 39.03 | 5,142,412 | +0.24(+0.63%) |
Mar 21, 2017 | 39.74 | 39.85 | 38.70 | 38.78 | 6,595,399 | -0.98(-2.46%) |
Mar 20, 2017 | 39.89 | 40.00 | 39.49 | 39.76 | 7,111,979 | -0.23(-0.57%) |
Mar 17, 2017 | 40.52 | 40.74 | 39.80 | 39.99 | 6,743,981 | -0.31(-0.76%) |
Mar 16, 2017 | 40.66 | 41.13 | 40.24 | 40.29 | 6,625,229 | -0.30(-0.74%) |
Mar 15, 2017 | 39.74 | 40.63 | 39.49 | 40.59 | 8,000,928 | +1.22(+3.10%) |
Mar 14, 2017 | 39.70 | 39.83 | 39.11 | 39.37 | 7,472,235 | -0.77(-1.92%) |
Mar 13, 2017 | 39.26 | 40.22 | 39.26 | 40.15 | 7,330,805 | +0.88(+2.25%) |
Mar 10, 2017 | 39.03 | 39.32 | 38.55 | 39.26 | 5,975,251 | +0.46(+1.20%) |
Mar 09, 2017 | 39.38 | 39.51 | 38.52 | 38.80 | 6,290,059 | -0.74(-1.87%) |
Mar 08, 2017 | 39.48 | 40.11 | 39.42 | 39.54 | 7,429,349 | +0.06(+0.14%) |
Mar 07, 2017 | 40.26 | 40.51 | 39.45 | 39.48 | 4,335,869 | -0.79(-1.96%) |
Mar 06, 2017 | 40.18 | 40.40 | 39.77 | 40.27 | 8,670,857 | -0.09(-0.23%) |
Mar 03, 2017 | 40.29 | 40.45 | 40.00 | 40.37 | 5,077,210 | +0.18(+0.45%) |
Mar 02, 2017 | 40.07 | 40.48 | 39.68 | 40.18 | 6,283,953 | +0.04(+0.10%) |