Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 40.71 | 40.83 | 40.57 | 40.68 | 16,464,418 | -0.03(-0.07%) |
May 30, 2017 | 40.43 | 40.75 | 40.43 | 40.71 | 12,015,348 | +0.14(+0.35%) |
May 26, 2017 | 40.52 | 40.73 | 40.39 | 40.57 | 7,697,708 | +0.05(+0.13%) |
May 25, 2017 | 40.33 | 40.60 | 40.18 | 40.51 | 8,476,313 | +0.33(+0.83%) |
May 24, 2017 | 40.02 | 40.23 | 39.89 | 40.18 | 8,604,235 | +0.24(+0.61%) |
May 23, 2017 | 40.05 | 40.19 | 39.90 | 39.94 | 7,668,698 | -0.06(-0.16%) |
May 22, 2017 | 39.73 | 40.02 | 39.69 | 40.00 | 10,938,946 | +0.29(+0.72%) |
May 19, 2017 | 39.63 | 39.90 | 39.59 | 39.72 | 12,851,423 | +0.13(+0.32%) |
May 18, 2017 | 39.49 | 39.81 | 39.21 | 39.59 | 14,255,336 | -0.05(-0.14%) |
May 17, 2017 | 40.59 | 40.41 | 39.62 | 39.64 | 20,627,506 | -0.95(-2.34%) |
May 16, 2017 | 40.66 | 40.67 | 40.47 | 40.59 | 8,863,313 | -0.03(-0.07%) |
May 15, 2017 | 40.55 | 40.66 | 40.42 | 40.62 | 10,815,185 | +0.22(+0.53%) |
May 12, 2017 | 40.34 | 40.47 | 40.26 | 40.41 | 8,886,311 | -0.07(-0.18%) |
May 11, 2017 | 40.70 | 40.70 | 40.31 | 40.48 | 10,036,827 | -0.33(-0.81%) |
May 10, 2017 | 40.80 | 40.84 | 40.59 | 40.81 | 7,704,843 | +0.04(+0.11%) |
May 09, 2017 | 40.78 | 40.94 | 40.68 | 40.77 | 7,285,845 | -0.07(-0.18%) |
May 08, 2017 | 40.77 | 40.97 | 40.71 | 40.84 | 8,434,142 | -0.02(-0.04%) |
May 05, 2017 | 40.97 | 41.03 | 40.66 | 40.85 | 9,419,939 | +0.10(+0.24%) |
May 04, 2017 | 40.30 | 41.03 | 40.29 | 40.76 | 17,298,408 | +0.52(+1.29%) |
May 03, 2017 | 40.38 | 40.47 | 40.13 | 40.24 | 11,932,898 | -0.22(-0.53%) |
May 02, 2017 | 40.34 | 40.65 | 40.31 | 40.45 | 12,996,891 | +0.07(+0.18%) |
May 01, 2017 | 40.34 | 40.50 | 40.22 | 40.38 | 10,172,888 | +0.08(+0.20%) |
Apr 28, 2017 | 40.10 | 40.30 | 39.90 | 40.30 | 14,461,845 | +0.17(+0.42%) |
Apr 27, 2017 | 40.23 | 40.28 | 40.02 | 40.13 | 9,171,826 | +0.07(+0.18%) |
Apr 26, 2017 | 40.11 | 40.37 | 40.01 | 40.06 | 11,293,151 | -0.03(-0.07%) |
Apr 25, 2017 | 40.32 | 40.32 | 39.98 | 40.08 | 13,875,193 | -0.11(-0.27%) |
Apr 24, 2017 | 40.31 | 40.33 | 39.99 | 40.19 | 12,103,623 | +0.37(+0.92%) |
Apr 21, 2017 | 39.97 | 40.10 | 39.80 | 39.82 | 12,892,519 | -0.09(-0.22%) |
Apr 20, 2017 | 39.67 | 40.00 | 39.59 | 39.91 | 12,139,350 | +0.30(+0.77%) |
Apr 19, 2017 | 39.83 | 39.92 | 39.51 | 39.61 | 11,950,840 | -0.30(-0.74%) |
Apr 18, 2017 | 39.63 | 39.96 | 39.56 | 39.90 | 11,655,178 | +0.21(+0.52%) |
Apr 17, 2017 | 39.55 | 39.76 | 39.44 | 39.70 | 12,272,178 | +0.26(+0.66%) |
Apr 13, 2017 | 39.61 | 39.84 | 39.42 | 39.44 | 13,207,450 | -0.16(-0.41%) |
Apr 12, 2017 | 39.73 | 39.81 | 39.47 | 39.60 | 9,435,134 | +0.01(+0.02%) |
Apr 11, 2017 | 39.34 | 39.84 | 39.22 | 39.59 | 17,206,014 | +0.15(+0.39%) |
Apr 10, 2017 | 39.63 | 39.84 | 39.40 | 39.44 | 13,018,156 | -0.09(-0.23%) |
Apr 07, 2017 | 39.35 | 39.61 | 39.26 | 39.53 | 15,066,398 | +0.10(+0.25%) |
Apr 06, 2017 | 39.74 | 39.74 | 39.39 | 39.43 | 12,949,836 | -0.28(-0.70%) |
Apr 05, 2017 | 39.93 | 40.14 | 39.64 | 39.71 | 10,582,889 | -0.09(-0.22%) |
Apr 04, 2017 | 39.81 | 39.93 | 39.61 | 39.80 | 10,264,927 | -0.02(-0.04%) |
Apr 03, 2017 | 39.88 | 40.21 | 39.63 | 39.81 | 17,976,988 | +0.00(+0.00%) |
Mar 31, 2017 | 39.72 | 40.03 | 39.68 | 39.81 | 11,935,997 | -0.06(-0.16%) |
Mar 30, 2017 | 39.67 | 39.93 | 39.60 | 39.88 | 8,731,205 | +0.14(+0.36%) |
Mar 29, 2017 | 39.73 | 39.92 | 39.69 | 39.73 | 11,917,497 | -0.15(-0.38%) |
Mar 28, 2017 | 40.01 | 40.19 | 39.86 | 39.89 | 15,696,265 | -0.13(-0.33%) |
Mar 27, 2017 | 39.72 | 40.10 | 39.59 | 40.02 | 10,009,528 | +0.17(+0.43%) |
Mar 24, 2017 | 40.09 | 40.24 | 39.78 | 39.85 | 14,689,445 | -0.27(-0.67%) |
Mar 23, 2017 | 39.88 | 40.22 | 39.87 | 40.12 | 18,140,866 | +0.14(+0.36%) |
Mar 22, 2017 | 40.28 | 40.56 | 39.83 | 39.97 | 16,067,051 | -0.04(-0.11%) |
Mar 21, 2017 | 40.44 | 40.52 | 39.90 | 40.02 | 24,621,522 | -0.35(-0.86%) |
Mar 20, 2017 | 40.76 | 41.01 | 40.30 | 40.37 | 24,036,720 | -0.38(-0.94%) |
Mar 17, 2017 | 40.39 | 41.04 | 40.26 | 40.75 | 35,505,980 | -0.06(-0.15%) |
Mar 16, 2017 | 41.40 | 41.94 | 40.74 | 40.81 | 75,667,896 | +2.39(+6.23%) |
Mar 15, 2017 | 38.29 | 38.56 | 38.06 | 38.42 | 20,548,924 | +0.23(+0.61%) |
Mar 14, 2017 | 38.00 | 38.23 | 37.85 | 38.19 | 11,530,665 | +0.19(+0.49%) |
Mar 13, 2017 | 38.15 | 38.18 | 37.95 | 38.00 | 13,939,474 | -0.09(-0.23%) |
Mar 10, 2017 | 38.04 | 38.10 | 37.80 | 38.09 | 13,719,529 | +0.21(+0.57%) |
Mar 09, 2017 | 38.05 | 38.05 | 37.71 | 37.88 | 11,550,210 | -0.15(-0.40%) |
Mar 08, 2017 | 38.09 | 38.19 | 37.94 | 38.03 | 10,327,391 | +0.01(+0.02%) |
Mar 07, 2017 | 38.00 | 38.15 | 37.95 | 38.02 | 10,636,318 | +0.03(+0.07%) |
Mar 06, 2017 | 37.90 | 38.14 | 37.75 | 37.99 | 10,303,758 | -0.11(-0.28%) |
Mar 03, 2017 | 38.17 | 38.27 | 38.01 | 38.10 | 10,004,043 | -0.18(-0.47%) |
Mar 02, 2017 | 38.23 | 38.31 | 38.05 | 38.28 | 10,567,733 | -0.03(-0.07%) |