Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 42.16 | 42.48 | 42.04 | 42.46 | 1,690,440 | +0.28(+0.67%) |
May 30, 2017 | 41.98 | 42.37 | 41.86 | 42.18 | 1,553,483 | +0.10(+0.23%) |
May 26, 2017 | 42.15 | 42.37 | 42.05 | 42.08 | 1,137,516 | -0.06(-0.14%) |
May 25, 2017 | 41.59 | 42.23 | 41.48 | 42.14 | 1,469,387 | +0.68(+1.64%) |
May 24, 2017 | 41.21 | 41.50 | 41.16 | 41.46 | 976,587 | +0.29(+0.71%) |
May 23, 2017 | 40.73 | 41.18 | 40.70 | 41.17 | 1,979,698 | +0.46(+1.12%) |
May 22, 2017 | 40.37 | 40.76 | 40.33 | 40.71 | 1,127,999 | +0.43(+1.06%) |
May 19, 2017 | 41.03 | 41.09 | 40.21 | 40.29 | 1,980,822 | -0.79(-1.92%) |
May 18, 2017 | 40.67 | 41.20 | 40.47 | 41.07 | 1,227,742 | +0.46(+1.12%) |
May 17, 2017 | 40.83 | 40.76 | 40.35 | 40.62 | 1,344,396 | -0.21(-0.52%) |
May 16, 2017 | 40.77 | 41.05 | 40.67 | 40.83 | 976,990 | +0.09(+0.21%) |
May 15, 2017 | 40.69 | 40.95 | 40.62 | 40.74 | 1,134,675 | +0.06(+0.14%) |
May 12, 2017 | 40.53 | 40.94 | 40.46 | 40.68 | 1,381,715 | +0.02(+0.05%) |
May 11, 2017 | 40.50 | 40.80 | 40.36 | 40.67 | 983,277 | -0.10(-0.24%) |
May 10, 2017 | 40.67 | 40.88 | 40.67 | 40.76 | 1,055,439 | -0.06(-0.14%) |
May 09, 2017 | 40.77 | 41.07 | 40.74 | 40.82 | 1,669,548 | +0.10(+0.24%) |
May 08, 2017 | 41.16 | 41.26 | 40.66 | 40.72 | 1,277,750 | -0.46(-1.11%) |
May 05, 2017 | 41.37 | 41.47 | 41.11 | 41.18 | 1,105,619 | -0.13(-0.31%) |
May 04, 2017 | 41.21 | 41.55 | 41.10 | 41.31 | 1,406,122 | +0.21(+0.52%) |
May 03, 2017 | 40.83 | 41.24 | 40.79 | 41.09 | 1,348,205 | +0.28(+0.69%) |
May 02, 2017 | 41.07 | 41.27 | 40.73 | 40.81 | 1,399,687 | -0.23(-0.57%) |
May 01, 2017 | 40.88 | 41.17 | 40.67 | 41.04 | 1,446,056 | +0.37(+0.91%) |
Apr 28, 2017 | 41.71 | 41.73 | 40.64 | 40.67 | 2,526,584 | -1.03(-2.47%) |
Apr 27, 2017 | 41.65 | 42.30 | 41.09 | 41.71 | 2,441,587 | +0.95(+2.34%) |
Apr 26, 2017 | 40.45 | 41.13 | 40.39 | 40.75 | 2,819,856 | +0.29(+0.72%) |
Apr 25, 2017 | 39.99 | 40.59 | 39.88 | 40.46 | 1,939,198 | +0.61(+1.54%) |
Apr 24, 2017 | 39.88 | 39.94 | 39.51 | 39.85 | 1,439,256 | +0.57(+1.46%) |
Apr 21, 2017 | 39.20 | 39.55 | 39.19 | 39.28 | 1,268,125 | +0.05(+0.12%) |
Apr 20, 2017 | 39.29 | 39.41 | 39.05 | 39.23 | 1,295,284 | -0.03(-0.07%) |
Apr 19, 2017 | 39.43 | 39.51 | 39.14 | 39.26 | 1,100,884 | +0.01(+0.02%) |
Apr 18, 2017 | 39.31 | 39.52 | 39.15 | 39.25 | 1,229,676 | -0.28(-0.71%) |
Apr 17, 2017 | 39.06 | 39.57 | 38.97 | 39.53 | 949,073 | +0.64(+1.65%) |
Apr 13, 2017 | 39.14 | 39.23 | 38.84 | 38.89 | 1,230,267 | -0.32(-0.82%) |
Apr 12, 2017 | 39.32 | 39.39 | 39.02 | 39.21 | 1,412,355 | -0.17(-0.42%) |
Apr 11, 2017 | 38.96 | 39.39 | 38.91 | 39.37 | 1,821,504 | +0.40(+1.02%) |
Apr 10, 2017 | 38.61 | 39.15 | 38.61 | 38.97 | 1,190,033 | +0.27(+0.70%) |
Apr 07, 2017 | 38.56 | 38.94 | 38.49 | 38.70 | 2,590,261 | +0.02(+0.05%) |
Apr 06, 2017 | 38.23 | 38.70 | 38.13 | 38.68 | 1,743,277 | +0.41(+1.07%) |
Apr 05, 2017 | 38.81 | 39.05 | 38.25 | 38.27 | 1,548,110 | -0.33(-0.86%) |
Apr 04, 2017 | 38.34 | 38.61 | 38.14 | 38.60 | 1,372,612 | +0.31(+0.81%) |
Apr 03, 2017 | 38.76 | 38.87 | 38.02 | 38.29 | 1,675,409 | -0.45(-1.15%) |
Mar 31, 2017 | 38.94 | 39.13 | 38.73 | 38.74 | 1,658,336 | -0.27(-0.70%) |
Mar 30, 2017 | 39.05 | 39.41 | 39.00 | 39.01 | 1,766,305 | -0.11(-0.27%) |
Mar 29, 2017 | 39.17 | 39.28 | 39.05 | 39.12 | 941,808 | -0.17(-0.42%) |
Mar 28, 2017 | 38.82 | 39.39 | 38.79 | 39.28 | 1,442,774 | +0.41(+1.05%) |
Mar 27, 2017 | 38.38 | 38.89 | 38.14 | 38.88 | 1,161,305 | +0.17(+0.43%) |
Mar 24, 2017 | 38.83 | 39.16 | 38.61 | 38.71 | 1,171,501 | -0.12(-0.30%) |
Mar 23, 2017 | 38.93 | 39.27 | 38.80 | 38.83 | 1,170,643 | -0.16(-0.40%) |
Mar 22, 2017 | 38.78 | 39.07 | 38.57 | 38.98 | 1,147,647 | +0.18(+0.48%) |
Mar 21, 2017 | 39.33 | 39.33 | 38.77 | 38.80 | 1,563,457 | -0.35(-0.89%) |
Mar 20, 2017 | 39.04 | 39.21 | 38.84 | 39.15 | 1,132,458 | +0.07(+0.17%) |
Mar 17, 2017 | 38.83 | 39.28 | 38.70 | 39.08 | 2,689,177 | +0.26(+0.68%) |
Mar 16, 2017 | 39.02 | 39.21 | 38.63 | 38.82 | 1,520,128 | -0.18(-0.47%) |
Mar 15, 2017 | 39.03 | 39.21 | 38.87 | 39.00 | 1,045,700 | -0.01(-0.02%) |
Mar 14, 2017 | 38.72 | 39.14 | 38.60 | 39.01 | 1,299,491 | +0.28(+0.73%) |
Mar 13, 2017 | 39.02 | 39.06 | 38.54 | 38.73 | 2,174,930 | -0.37(-0.94%) |
Mar 10, 2017 | 39.07 | 39.21 | 38.84 | 39.10 | 1,087,829 | +0.11(+0.27%) |
Mar 09, 2017 | 39.00 | 39.26 | 38.96 | 38.99 | 1,394,961 | +0.02(+0.05%) |
Mar 08, 2017 | 38.94 | 39.10 | 38.72 | 38.97 | 1,219,378 | +0.18(+0.47%) |
Mar 07, 2017 | 38.56 | 38.88 | 38.45 | 38.79 | 1,369,507 | +0.22(+0.58%) |
Mar 06, 2017 | 38.76 | 38.87 | 38.45 | 38.57 | 1,908,544 | -0.44(-1.14%) |
Mar 03, 2017 | 39.24 | 39.24 | 38.84 | 39.01 | 1,660,811 | -0.24(-0.62%) |
Mar 02, 2017 | 39.63 | 39.70 | 39.20 | 39.26 | 1,423,092 | -0.49(-1.24%) |