Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 39.78 | 39.79 | 39.24 | 39.61 | 2,339,671 | -0.26(-0.65%) |
May 30, 2017 | 39.61 | 39.97 | 39.47 | 39.87 | 734,436 | +0.24(+0.60%) |
May 26, 2017 | 39.75 | 39.75 | 39.42 | 39.63 | 1,823,263 | -0.18(-0.45%) |
May 25, 2017 | 39.90 | 40.04 | 39.52 | 39.81 | 951,516 | -0.02(-0.06%) |
May 24, 2017 | 39.64 | 39.97 | 39.63 | 39.83 | 1,126,732 | +0.26(+0.67%) |
May 23, 2017 | 40.49 | 40.50 | 39.44 | 39.57 | 2,239,558 | -0.90(-2.22%) |
May 22, 2017 | 40.38 | 40.59 | 40.26 | 40.47 | 1,116,405 | +0.32(+0.80%) |
May 19, 2017 | 39.70 | 40.37 | 39.53 | 40.15 | 1,451,387 | +0.69(+1.76%) |
May 18, 2017 | 39.78 | 39.88 | 39.10 | 39.45 | 1,981,323 | +0.44(+1.12%) |
May 17, 2017 | 39.18 | 39.23 | 38.57 | 39.01 | 2,627,602 | -0.17(-0.43%) |
May 16, 2017 | 39.27 | 39.28 | 38.90 | 39.18 | 1,441,521 | +0.01(+0.02%) |
May 15, 2017 | 38.95 | 39.24 | 38.85 | 39.18 | 1,782,121 | +0.51(+1.32%) |
May 12, 2017 | 38.72 | 38.92 | 38.63 | 38.67 | 1,360,443 | -0.25(-0.65%) |
May 11, 2017 | 39.28 | 39.28 | 38.69 | 38.92 | 1,998,080 | -0.55(-1.39%) |
May 10, 2017 | 40.50 | 40.51 | 39.40 | 39.47 | 3,055,085 | -1.05(-2.58%) |
May 09, 2017 | 40.37 | 41.29 | 40.23 | 40.52 | 4,831,211 | +0.98(+2.48%) |
May 08, 2017 | 39.56 | 39.83 | 39.39 | 39.53 | 2,159,954 | -0.20(-0.51%) |
May 05, 2017 | 39.18 | 39.75 | 39.09 | 39.74 | 2,268,231 | +0.68(+1.75%) |
May 04, 2017 | 39.10 | 39.19 | 38.84 | 39.06 | 2,053,178 | -0.10(-0.24%) |
May 03, 2017 | 38.54 | 39.28 | 38.46 | 39.15 | 2,273,071 | +0.43(+1.11%) |
May 02, 2017 | 38.54 | 38.85 | 38.54 | 38.72 | 1,541,420 | +0.24(+0.62%) |
May 01, 2017 | 38.43 | 38.73 | 38.19 | 38.48 | 1,771,185 | -0.11(-0.28%) |
Apr 28, 2017 | 38.73 | 38.92 | 38.46 | 38.59 | 2,364,047 | -0.09(-0.23%) |
Apr 27, 2017 | 38.81 | 39.04 | 38.66 | 38.68 | 1,630,587 | -0.19(-0.48%) |
Apr 26, 2017 | 38.64 | 39.28 | 38.64 | 38.86 | 3,426,815 | +0.19(+0.48%) |
Apr 25, 2017 | 37.99 | 38.75 | 37.45 | 38.68 | 4,321,806 | +0.83(+2.20%) |
Apr 24, 2017 | 38.06 | 38.28 | 37.79 | 37.85 | 2,900,567 | +0.42(+1.12%) |
Apr 21, 2017 | 37.66 | 37.67 | 37.23 | 37.43 | 1,950,577 | -0.14(-0.37%) |
Apr 20, 2017 | 37.39 | 37.69 | 37.39 | 37.57 | 2,271,830 | +0.35(+0.93%) |
Apr 19, 2017 | 37.64 | 37.70 | 37.08 | 37.22 | 1,170,088 | -0.22(-0.60%) |
Apr 18, 2017 | 37.34 | 37.65 | 37.25 | 37.44 | 1,507,424 | -0.22(-0.58%) |
Apr 17, 2017 | 37.22 | 37.66 | 36.96 | 37.66 | 1,320,674 | +0.68(+1.85%) |
Apr 13, 2017 | 37.00 | 37.36 | 36.92 | 36.98 | 1,303,225 | -0.11(-0.30%) |
Apr 12, 2017 | 37.76 | 37.76 | 36.98 | 37.09 | 1,466,280 | -0.65(-1.72%) |
Apr 11, 2017 | 37.52 | 37.83 | 37.28 | 37.74 | 1,366,912 | +0.19(+0.51%) |
Apr 10, 2017 | 37.32 | 37.81 | 37.26 | 37.55 | 1,264,273 | +0.20(+0.53%) |
Apr 07, 2017 | 37.27 | 37.60 | 37.23 | 37.35 | 1,157,188 | -0.02(-0.05%) |
Apr 06, 2017 | 37.19 | 37.71 | 37.03 | 37.37 | 1,136,709 | +0.26(+0.71%) |
Apr 05, 2017 | 37.60 | 37.80 | 36.96 | 37.11 | 2,125,182 | -0.27(-0.73%) |
Apr 04, 2017 | 37.02 | 37.40 | 36.74 | 37.38 | 1,822,919 | +0.34(+0.92%) |
Apr 03, 2017 | 37.47 | 37.58 | 36.65 | 37.05 | 1,682,614 | -0.30(-0.81%) |
Mar 31, 2017 | 37.24 | 37.62 | 37.01 | 37.35 | 2,119,790 | -0.07(-0.17%) |
Mar 30, 2017 | 37.40 | 37.75 | 37.37 | 37.41 | 1,929,619 | -0.11(-0.29%) |
Mar 29, 2017 | 37.24 | 37.74 | 37.07 | 37.52 | 1,919,788 | +0.18(+0.49%) |
Mar 28, 2017 | 36.33 | 37.56 | 36.15 | 37.34 | 2,369,347 | +1.01(+2.78%) |
Mar 27, 2017 | 35.56 | 36.50 | 35.33 | 36.33 | 1,583,083 | +0.20(+0.56%) |
Mar 24, 2017 | 36.35 | 36.49 | 35.88 | 36.12 | 1,122,997 | -0.14(-0.39%) |
Mar 23, 2017 | 36.06 | 36.60 | 36.06 | 36.27 | 1,072,437 | +0.01(+0.03%) |
Mar 22, 2017 | 36.27 | 36.51 | 36.05 | 36.25 | 1,678,807 | +0.03(+0.08%) |
Mar 21, 2017 | 37.17 | 37.35 | 36.16 | 36.22 | 2,428,044 | -0.78(-2.11%) |
Mar 20, 2017 | 37.43 | 37.47 | 36.85 | 37.00 | 1,448,942 | -0.40(-1.07%) |
Mar 17, 2017 | 37.36 | 37.54 | 37.30 | 37.40 | 2,314,860 | +0.14(+0.37%) |
Mar 16, 2017 | 37.41 | 37.58 | 37.20 | 37.27 | 1,920,963 | -0.04(-0.11%) |
Mar 15, 2017 | 36.37 | 37.60 | 36.13 | 37.31 | 4,313,852 | +1.37(+3.82%) |
Mar 14, 2017 | 35.89 | 36.00 | 35.34 | 35.93 | 1,920,470 | -0.24(-0.67%) |
Mar 13, 2017 | 35.80 | 36.24 | 35.80 | 36.18 | 3,514,150 | +0.42(+1.16%) |
Mar 10, 2017 | 35.53 | 35.83 | 35.50 | 35.76 | 4,223,485 | +0.54(+1.54%) |
Mar 09, 2017 | 35.28 | 35.51 | 35.06 | 35.22 | 2,148,651 | -0.07(-0.19%) |
Mar 08, 2017 | 35.16 | 35.35 | 35.01 | 35.28 | 2,049,552 | +0.24(+0.70%) |
Mar 07, 2017 | 34.98 | 35.21 | 34.86 | 35.04 | 1,539,013 | +0.02(+0.07%) |
Mar 06, 2017 | 34.87 | 35.27 | 34.86 | 35.02 | 1,403,302 | -0.17(-0.49%) |
Mar 03, 2017 | 34.99 | 35.23 | 34.71 | 35.19 | 1,406,524 | +0.23(+0.65%) |
Mar 02, 2017 | 35.46 | 35.60 | 34.93 | 34.96 | 1,448,787 | -0.65(-1.82%) |