Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 42.20 | 42.55 | 41.90 | 42.40 | 14,154,001 | +0.30(+0.70%) |
May 30, 2017 | 42.02 | 42.27 | 41.80 | 42.11 | 7,134,100 | +0.06(+0.13%) |
May 26, 2017 | 41.47 | 42.05 | 41.36 | 42.05 | 7,177,239 | +0.44(+1.07%) |
May 25, 2017 | 41.37 | 41.90 | 41.18 | 41.61 | 9,372,846 | +0.36(+0.87%) |
May 24, 2017 | 41.59 | 41.71 | 41.10 | 41.25 | 8,191,047 | -0.26(-0.62%) |
May 23, 2017 | 41.41 | 41.53 | 40.95 | 41.51 | 9,242,281 | +0.26(+0.63%) |
May 22, 2017 | 40.75 | 41.50 | 40.22 | 41.25 | 13,668,611 | +0.60(+1.47%) |
May 19, 2017 | 41.54 | 42.18 | 40.49 | 40.65 | 25,308,654 | +0.16(+0.39%) |
May 18, 2017 | 39.74 | 40.67 | 39.50 | 40.49 | 23,675,098 | +1.06(+2.69%) |
May 17, 2017 | 41.11 | 41.22 | 39.40 | 39.43 | 21,753,628 | -2.13(-5.13%) |
May 16, 2017 | 41.31 | 41.57 | 40.87 | 41.56 | 14,538,341 | +0.69(+1.69%) |
May 15, 2017 | 40.46 | 40.97 | 40.31 | 40.87 | 13,112,363 | +0.81(+2.03%) |
May 12, 2017 | 40.14 | 40.24 | 39.71 | 40.06 | 10,155,607 | -0.04(-0.09%) |
May 11, 2017 | 39.67 | 40.10 | 39.40 | 40.10 | 12,080,218 | +0.56(+1.42%) |
May 10, 2017 | 39.22 | 39.74 | 39.16 | 39.53 | 12,530,308 | +0.77(+1.97%) |
May 09, 2017 | 38.56 | 38.96 | 38.47 | 38.77 | 8,753,265 | +0.46(+1.20%) |
May 08, 2017 | 38.64 | 38.69 | 38.21 | 38.31 | 6,918,436 | -0.27(-0.69%) |
May 05, 2017 | 38.59 | 38.63 | 38.09 | 38.57 | 5,148,969 | +0.19(+0.50%) |
May 04, 2017 | 38.41 | 38.56 | 38.19 | 38.38 | 5,440,347 | +0.06(+0.17%) |
May 03, 2017 | 38.46 | 38.46 | 37.99 | 38.32 | 6,152,723 | -0.15(-0.38%) |
May 02, 2017 | 38.47 | 38.50 | 37.93 | 38.46 | 7,537,532 | +0.01(+0.02%) |
May 01, 2017 | 37.79 | 38.46 | 37.67 | 38.45 | 8,109,496 | +1.01(+2.68%) |
Apr 28, 2017 | 37.90 | 38.11 | 37.42 | 37.45 | 9,986,392 | -0.66(-1.74%) |
Apr 27, 2017 | 37.77 | 38.56 | 37.75 | 38.11 | 9,012,145 | +0.57(+1.52%) |
Apr 26, 2017 | 37.61 | 37.73 | 37.28 | 37.54 | 6,049,185 | -0.07(-0.20%) |
Apr 25, 2017 | 37.46 | 37.69 | 37.14 | 37.61 | 7,847,837 | +0.32(+0.87%) |
Apr 24, 2017 | 37.23 | 37.45 | 36.97 | 37.29 | 7,510,002 | +0.60(+1.63%) |
Apr 21, 2017 | 36.79 | 36.96 | 36.41 | 36.69 | 9,501,671 | -0.09(-0.25%) |
Apr 20, 2017 | 36.46 | 36.86 | 36.10 | 36.78 | 10,196,427 | +0.59(+1.63%) |
Apr 19, 2017 | 36.15 | 36.57 | 36.10 | 36.19 | 14,524,951 | +1.11(+3.15%) |
Apr 18, 2017 | 34.85 | 35.14 | 34.67 | 35.09 | 6,556,356 | +0.03(+0.08%) |
Apr 17, 2017 | 34.71 | 35.07 | 34.65 | 35.06 | 5,684,362 | +0.46(+1.33%) |
Apr 13, 2017 | 34.74 | 35.27 | 34.50 | 34.60 | 6,239,697 | -0.23(-0.66%) |
Apr 12, 2017 | 35.36 | 35.38 | 34.70 | 34.83 | 7,376,726 | -0.40(-1.13%) |
Apr 11, 2017 | 35.68 | 35.68 | 34.67 | 35.23 | 11,440,225 | -0.61(-1.70%) |
Apr 10, 2017 | 35.80 | 36.15 | 35.73 | 35.84 | 7,959,188 | -0.06(-0.18%) |
Apr 07, 2017 | 35.46 | 35.99 | 35.46 | 35.90 | 6,851,432 | +0.32(+0.91%) |
Apr 06, 2017 | 35.36 | 35.64 | 34.90 | 35.58 | 7,763,175 | +0.18(+0.52%) |
Apr 05, 2017 | 36.11 | 36.29 | 35.39 | 35.39 | 7,511,054 | -0.57(-1.59%) |
Apr 04, 2017 | 35.70 | 35.98 | 35.65 | 35.96 | 7,852,690 | +0.10(+0.28%) |
Apr 03, 2017 | 35.95 | 36.02 | 35.52 | 35.86 | 7,770,103 | -0.01(-0.03%) |
Mar 31, 2017 | 35.78 | 36.00 | 35.54 | 35.87 | 9,290,778 | +0.01(+0.03%) |
Mar 30, 2017 | 35.88 | 36.08 | 35.78 | 35.86 | 6,503,975 | +0.02(+0.05%) |
Mar 29, 2017 | 35.80 | 35.92 | 35.65 | 35.84 | 6,944,977 | +0.05(+0.13%) |
Mar 28, 2017 | 35.72 | 36.14 | 35.70 | 35.80 | 8,593,729 | -0.04(-0.10%) |
Mar 27, 2017 | 35.46 | 35.96 | 35.31 | 35.84 | 7,399,923 | -0.10(-0.28%) |
Mar 24, 2017 | 36.31 | 36.59 | 35.72 | 35.94 | 9,824,703 | +0.11(+0.31%) |
Mar 23, 2017 | 35.82 | 36.06 | 35.60 | 35.83 | 7,487,415 | +0.03(+0.08%) |
Mar 22, 2017 | 35.48 | 35.81 | 35.36 | 35.80 | 9,841,780 | +0.22(+0.62%) |
Mar 21, 2017 | 36.61 | 36.71 | 35.32 | 35.58 | 14,693,287 | -0.91(-2.50%) |
Mar 20, 2017 | 36.27 | 36.67 | 36.16 | 36.49 | 7,500,782 | +0.27(+0.74%) |
Mar 17, 2017 | 36.28 | 36.31 | 36.04 | 36.22 | 11,954,196 | +0.21(+0.59%) |
Mar 16, 2017 | 35.96 | 36.22 | 35.83 | 36.01 | 9,006,318 | +0.12(+0.33%) |
Mar 15, 2017 | 35.42 | 35.92 | 35.32 | 35.89 | 10,199,457 | +0.60(+1.70%) |
Mar 14, 2017 | 35.36 | 35.45 | 34.84 | 35.29 | 10,461,236 | -0.16(-0.44%) |
Mar 13, 2017 | 35.23 | 35.59 | 35.20 | 35.45 | 9,880,114 | +0.30(+0.84%) |
Mar 10, 2017 | 34.73 | 35.22 | 34.72 | 35.15 | 12,456,153 | +0.68(+1.98%) |
Mar 09, 2017 | 34.15 | 34.56 | 34.14 | 34.47 | 9,210,701 | +0.18(+0.51%) |
Mar 08, 2017 | 34.13 | 34.33 | 34.08 | 34.30 | 8,703,239 | +0.20(+0.60%) |
Mar 07, 2017 | 33.94 | 34.36 | 33.89 | 34.09 | 8,501,419 | +0.10(+0.30%) |
Mar 06, 2017 | 33.82 | 34.08 | 33.67 | 33.99 | 9,996,951 | -0.01(-0.03%) |
Mar 03, 2017 | 33.60 | 34.01 | 33.59 | 34.00 | 7,870,122 | +0.35(+1.04%) |
Mar 02, 2017 | 33.85 | 34.07 | 33.50 | 33.65 | 8,517,589 | -0.33(-0.98%) |