Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 44.84 | 44.93 | 44.50 | 44.57 | 2,343,800 | +0.26(+0.58%) |
May 30, 2017 | 44.03 | 44.41 | 44.03 | 44.31 | 1,553,861 | +0.14(+0.31%) |
May 26, 2017 | 44.00 | 44.21 | 43.99 | 44.17 | 936,305 | -0.20(-0.45%) |
May 25, 2017 | 44.29 | 44.43 | 44.18 | 44.37 | 1,648,651 | +0.62(+1.41%) |
May 24, 2017 | 43.84 | 43.85 | 43.51 | 43.76 | 2,104,282 | +0.33(+0.76%) |
May 23, 2017 | 43.77 | 43.80 | 43.36 | 43.43 | 2,180,959 | -0.22(-0.51%) |
May 22, 2017 | 43.57 | 43.80 | 43.51 | 43.65 | 1,286,066 | +0.49(+1.13%) |
May 19, 2017 | 43.08 | 43.31 | 43.04 | 43.16 | 1,160,653 | +0.51(+1.20%) |
May 18, 2017 | 42.68 | 42.73 | 42.47 | 42.65 | 1,181,952 | -0.26(-0.60%) |
May 17, 2017 | 43.15 | 43.28 | 42.90 | 42.91 | 1,933,193 | +0.04(+0.09%) |
May 16, 2017 | 43.02 | 43.05 | 42.83 | 42.87 | 1,303,253 | +0.26(+0.60%) |
May 15, 2017 | 42.48 | 42.62 | 42.41 | 42.61 | 1,100,135 | +0.33(+0.78%) |
May 12, 2017 | 42.11 | 42.31 | 42.11 | 42.28 | 1,113,391 | -0.03(-0.08%) |
May 11, 2017 | 42.27 | 42.35 | 42.08 | 42.31 | 1,455,871 | +0.10(+0.25%) |
May 10, 2017 | 42.10 | 42.24 | 42.07 | 42.21 | 2,017,530 | +0.40(+0.96%) |
May 09, 2017 | 42.15 | 42.15 | 41.74 | 41.81 | 3,029,454 | -0.06(-0.13%) |
May 08, 2017 | 41.89 | 42.02 | 41.79 | 41.87 | 3,040,521 | +0.43(+1.04%) |
May 05, 2017 | 41.44 | 41.48 | 41.33 | 41.43 | 1,061,020 | -0.06(-0.14%) |
May 04, 2017 | 41.30 | 41.53 | 41.27 | 41.49 | 1,653,109 | +0.29(+0.70%) |
May 03, 2017 | 41.10 | 41.33 | 41.01 | 41.20 | 1,234,634 | +0.00(+0.01%) |
May 02, 2017 | 41.31 | 41.37 | 41.14 | 41.20 | 2,000,576 | +0.47(+1.15%) |
May 01, 2017 | 40.79 | 40.87 | 40.71 | 40.73 | 957,635 | -0.10(-0.25%) |
Apr 28, 2017 | 40.74 | 40.89 | 40.70 | 40.83 | 1,229,519 | +0.14(+0.35%) |
Apr 27, 2017 | 40.79 | 40.81 | 40.62 | 40.69 | 919,053 | -0.05(-0.12%) |
Apr 26, 2017 | 40.95 | 40.97 | 40.71 | 40.74 | 1,832,940 | -0.21(-0.52%) |
Apr 25, 2017 | 40.99 | 41.02 | 40.84 | 40.95 | 1,139,421 | +0.08(+0.19%) |
Apr 24, 2017 | 40.91 | 40.98 | 40.71 | 40.87 | 2,923,111 | +1.03(+2.57%) |
Apr 21, 2017 | 39.93 | 40.04 | 39.83 | 39.85 | 1,627,110 | -0.27(-0.67%) |
Apr 20, 2017 | 40.64 | 40.66 | 40.11 | 40.12 | 1,792,025 | +0.18(+0.46%) |
Apr 19, 2017 | 40.18 | 40.28 | 39.88 | 39.93 | 1,915,904 | -0.34(-0.85%) |
Apr 18, 2017 | 40.28 | 40.36 | 40.10 | 40.28 | 1,808,466 | -0.01(-0.02%) |
Apr 17, 2017 | 40.19 | 40.32 | 40.19 | 40.28 | 942,729 | +0.20(+0.50%) |
Apr 13, 2017 | 40.22 | 40.28 | 40.07 | 40.09 | 958,148 | -0.32(-0.79%) |
Apr 12, 2017 | 40.13 | 40.44 | 40.11 | 40.40 | 1,667,051 | +0.29(+0.73%) |
Apr 11, 2017 | 40.12 | 40.22 | 39.97 | 40.11 | 2,406,221 | +0.14(+0.34%) |
Apr 10, 2017 | 39.77 | 40.11 | 39.75 | 39.97 | 1,257,858 | +0.10(+0.26%) |
Apr 07, 2017 | 39.57 | 40.00 | 39.56 | 39.87 | 1,855,978 | +0.46(+1.17%) |
Apr 06, 2017 | 39.58 | 39.58 | 39.39 | 39.41 | 2,277,820 | +0.35(+0.90%) |
Apr 05, 2017 | 39.12 | 39.31 | 39.06 | 39.06 | 1,550,357 | -0.09(-0.22%) |
Apr 04, 2017 | 38.90 | 39.15 | 38.90 | 39.15 | 2,814,311 | +0.00(+0.00%) |
Apr 03, 2017 | 39.15 | 39.23 | 38.91 | 39.15 | 3,875,731 | -0.10(-0.24%) |
Mar 31, 2017 | 39.21 | 39.43 | 39.04 | 39.24 | 3,714,875 | -0.23(-0.58%) |
Mar 30, 2017 | 39.58 | 39.68 | 39.46 | 39.47 | 1,625,757 | -0.34(-0.86%) |
Mar 29, 2017 | 39.66 | 39.88 | 39.65 | 39.81 | 1,671,321 | -0.10(-0.24%) |
Mar 28, 2017 | 39.78 | 39.96 | 39.77 | 39.91 | 1,765,281 | -0.10(-0.24%) |
Mar 27, 2017 | 40.21 | 40.25 | 39.95 | 40.01 | 2,430,266 | +0.10(+0.26%) |
Mar 24, 2017 | 40.08 | 40.10 | 39.80 | 39.90 | 1,300,928 | +0.13(+0.32%) |
Mar 23, 2017 | 39.74 | 40.05 | 39.72 | 39.77 | 2,202,199 | -0.11(-0.28%) |
Mar 22, 2017 | 39.95 | 40.00 | 39.77 | 39.89 | 1,878,675 | +0.09(+0.22%) |
Mar 21, 2017 | 40.17 | 40.22 | 39.78 | 39.80 | 2,583,057 | -0.13(-0.32%) |
Mar 20, 2017 | 40.03 | 40.09 | 39.88 | 39.93 | 1,449,996 | +0.22(+0.56%) |
Mar 17, 2017 | 39.90 | 39.94 | 39.69 | 39.70 | 1,850,008 | -0.07(-0.18%) |
Mar 16, 2017 | 39.74 | 39.85 | 39.62 | 39.77 | 1,843,123 | +0.28(+0.70%) |
Mar 15, 2017 | 38.92 | 39.62 | 38.81 | 39.50 | 2,437,929 | +0.56(+1.43%) |
Mar 14, 2017 | 38.96 | 39.25 | 38.90 | 38.94 | 1,626,188 | +0.14(+0.37%) |
Mar 13, 2017 | 38.88 | 39.01 | 38.73 | 38.80 | 1,272,804 | -0.29(-0.73%) |
Mar 10, 2017 | 38.96 | 39.19 | 38.88 | 39.08 | 2,196,135 | +0.41(+1.07%) |
Mar 09, 2017 | 38.35 | 38.77 | 38.29 | 38.67 | 3,603,463 | +0.84(+2.23%) |
Mar 08, 2017 | 37.75 | 37.94 | 37.70 | 37.83 | 2,709,091 | -0.12(-0.31%) |
Mar 07, 2017 | 37.94 | 38.06 | 37.83 | 37.95 | 1,384,913 | +0.10(+0.25%) |
Mar 06, 2017 | 37.77 | 37.89 | 37.70 | 37.85 | 1,693,476 | -0.03(-0.08%) |
Mar 03, 2017 | 37.61 | 37.92 | 37.43 | 37.88 | 2,176,020 | +0.28(+0.74%) |
Mar 02, 2017 | 37.42 | 37.75 | 37.40 | 37.60 | 2,489,722 | -0.22(-0.59%) |