Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 42.19 | 42.54 | 41.89 | 42.40 | 14,156,757 | +0.30(+0.70%) |
May 30, 2017 | 42.02 | 42.27 | 41.79 | 42.10 | 7,135,489 | +0.06(+0.13%) |
May 26, 2017 | 41.46 | 42.04 | 41.35 | 42.04 | 7,178,636 | +0.44(+1.07%) |
May 25, 2017 | 41.36 | 41.89 | 41.17 | 41.60 | 9,374,671 | +0.36(+0.87%) |
May 24, 2017 | 41.58 | 41.70 | 41.09 | 41.24 | 8,192,642 | -0.26(-0.62%) |
May 23, 2017 | 41.41 | 41.53 | 40.94 | 41.50 | 9,244,081 | +0.26(+0.63%) |
May 22, 2017 | 40.74 | 41.49 | 40.22 | 41.24 | 13,671,271 | +0.60(+1.47%) |
May 19, 2017 | 41.54 | 42.17 | 40.48 | 40.64 | 25,313,578 | +0.16(+0.39%) |
May 18, 2017 | 39.74 | 40.66 | 39.49 | 40.48 | 23,679,706 | +1.06(+2.69%) |
May 17, 2017 | 41.10 | 41.21 | 39.40 | 39.42 | 21,757,860 | -2.13(-5.13%) |
May 16, 2017 | 41.30 | 41.56 | 40.86 | 41.55 | 14,541,170 | +0.69(+1.69%) |
May 15, 2017 | 40.46 | 40.96 | 40.30 | 40.86 | 13,114,915 | +0.81(+2.03%) |
May 12, 2017 | 40.13 | 40.24 | 39.70 | 40.05 | 10,157,584 | -0.04(-0.09%) |
May 11, 2017 | 39.66 | 40.09 | 39.40 | 40.09 | 12,082,569 | +0.56(+1.42%) |
May 10, 2017 | 39.21 | 39.73 | 39.16 | 39.53 | 12,532,746 | +0.77(+1.97%) |
May 09, 2017 | 38.56 | 38.95 | 38.46 | 38.76 | 8,754,968 | +0.46(+1.20%) |
May 08, 2017 | 38.63 | 38.69 | 38.21 | 38.30 | 6,919,782 | -0.27(-0.69%) |
May 05, 2017 | 38.58 | 38.62 | 38.08 | 38.57 | 5,149,971 | +0.19(+0.50%) |
May 04, 2017 | 38.40 | 38.55 | 38.18 | 38.37 | 5,441,405 | +0.06(+0.17%) |
May 03, 2017 | 38.46 | 38.46 | 37.99 | 38.31 | 6,153,921 | -0.15(-0.38%) |
May 02, 2017 | 38.46 | 38.49 | 37.92 | 38.46 | 7,538,998 | +0.01(+0.02%) |
May 01, 2017 | 37.78 | 38.46 | 37.66 | 38.45 | 8,111,074 | +1.01(+2.68%) |
Apr 28, 2017 | 37.89 | 38.11 | 37.41 | 37.44 | 9,988,336 | -0.66(-1.74%) |
Apr 27, 2017 | 37.76 | 38.56 | 37.75 | 38.11 | 9,013,899 | +0.57(+1.52%) |
Apr 26, 2017 | 37.60 | 37.73 | 37.27 | 37.53 | 6,050,362 | -0.07(-0.20%) |
Apr 25, 2017 | 37.45 | 37.68 | 37.14 | 37.61 | 7,849,364 | +0.32(+0.87%) |
Apr 24, 2017 | 37.22 | 37.44 | 36.96 | 37.28 | 7,511,463 | +0.60(+1.63%) |
Apr 21, 2017 | 36.79 | 36.96 | 36.40 | 36.69 | 9,503,520 | -0.09(-0.25%) |
Apr 20, 2017 | 36.45 | 36.85 | 36.10 | 36.78 | 10,198,411 | +0.59(+1.63%) |
Apr 19, 2017 | 36.14 | 36.56 | 36.10 | 36.19 | 14,527,778 | +1.11(+3.15%) |
Apr 18, 2017 | 34.84 | 35.14 | 34.67 | 35.08 | 6,557,632 | +0.03(+0.08%) |
Apr 17, 2017 | 34.70 | 35.06 | 34.64 | 35.05 | 5,685,468 | +0.46(+1.33%) |
Apr 13, 2017 | 34.73 | 35.27 | 34.49 | 34.59 | 6,240,911 | -0.23(-0.66%) |
Apr 12, 2017 | 35.36 | 35.38 | 34.69 | 34.82 | 7,378,162 | -0.40(-1.13%) |
Apr 11, 2017 | 35.67 | 35.67 | 34.67 | 35.22 | 11,442,451 | -0.61(-1.70%) |
Apr 10, 2017 | 35.79 | 36.14 | 35.72 | 35.83 | 7,960,737 | -0.06(-0.18%) |
Apr 07, 2017 | 35.45 | 35.98 | 35.45 | 35.89 | 6,852,766 | +0.32(+0.91%) |
Apr 06, 2017 | 35.36 | 35.63 | 34.90 | 35.57 | 7,764,686 | +0.18(+0.52%) |
Apr 05, 2017 | 36.10 | 36.28 | 35.39 | 35.39 | 7,512,515 | -0.57(-1.59%) |
Apr 04, 2017 | 35.69 | 35.98 | 35.64 | 35.96 | 7,854,218 | +0.10(+0.28%) |
Apr 03, 2017 | 35.95 | 36.01 | 35.51 | 35.86 | 7,771,615 | -0.01(-0.03%) |
Mar 31, 2017 | 35.77 | 35.99 | 35.53 | 35.87 | 9,292,586 | +0.01(+0.03%) |
Mar 30, 2017 | 35.87 | 36.08 | 35.77 | 35.86 | 6,505,240 | +0.02(+0.05%) |
Mar 29, 2017 | 35.79 | 35.91 | 35.64 | 35.84 | 6,946,329 | +0.05(+0.13%) |
Mar 28, 2017 | 35.72 | 36.14 | 35.69 | 35.79 | 8,595,401 | -0.04(-0.10%) |
Mar 27, 2017 | 35.45 | 35.96 | 35.31 | 35.83 | 7,401,363 | -0.10(-0.28%) |
Mar 24, 2017 | 36.31 | 36.58 | 35.72 | 35.93 | 9,826,615 | +0.11(+0.31%) |
Mar 23, 2017 | 35.81 | 36.06 | 35.60 | 35.82 | 7,488,872 | +0.03(+0.08%) |
Mar 22, 2017 | 35.48 | 35.80 | 35.35 | 35.79 | 9,843,696 | +0.22(+0.62%) |
Mar 21, 2017 | 36.60 | 36.70 | 35.31 | 35.57 | 14,696,146 | -0.91(-2.50%) |
Mar 20, 2017 | 36.26 | 36.66 | 36.15 | 36.48 | 7,502,242 | +0.27(+0.74%) |
Mar 17, 2017 | 36.27 | 36.31 | 36.04 | 36.22 | 11,956,522 | +0.21(+0.59%) |
Mar 16, 2017 | 35.96 | 36.22 | 35.82 | 36.00 | 9,008,071 | +0.12(+0.33%) |
Mar 15, 2017 | 35.41 | 35.91 | 35.31 | 35.88 | 10,201,441 | +0.60(+1.70%) |
Mar 14, 2017 | 35.36 | 35.44 | 34.83 | 35.28 | 10,463,272 | -0.16(-0.44%) |
Mar 13, 2017 | 35.22 | 35.58 | 35.19 | 35.44 | 9,882,037 | +0.30(+0.84%) |
Mar 10, 2017 | 34.72 | 35.21 | 34.71 | 35.15 | 12,458,576 | +0.68(+1.98%) |
Mar 09, 2017 | 34.14 | 34.56 | 34.13 | 34.46 | 9,212,493 | +0.18(+0.51%) |
Mar 08, 2017 | 34.12 | 34.33 | 34.08 | 34.29 | 8,704,933 | +0.20(+0.60%) |
Mar 07, 2017 | 33.94 | 34.35 | 33.88 | 34.09 | 8,503,073 | +0.10(+0.30%) |
Mar 06, 2017 | 33.82 | 34.07 | 33.66 | 33.98 | 9,998,897 | -0.01(-0.03%) |
Mar 03, 2017 | 33.60 | 34.00 | 33.58 | 33.99 | 7,871,654 | +0.35(+1.04%) |
Mar 02, 2017 | 33.85 | 34.07 | 33.50 | 33.64 | 8,519,246 | -0.33(-0.98%) |