Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 42.12 | 42.47 | 41.82 | 42.33 | 14,179,805 | +0.30(+0.70%) |
May 30, 2017 | 41.95 | 42.20 | 41.73 | 42.03 | 7,147,106 | +0.06(+0.13%) |
May 26, 2017 | 41.39 | 41.98 | 41.28 | 41.98 | 7,190,324 | +0.44(+1.07%) |
May 25, 2017 | 41.29 | 41.82 | 41.10 | 41.53 | 9,389,934 | +0.36(+0.87%) |
May 24, 2017 | 41.51 | 41.63 | 41.03 | 41.17 | 8,205,980 | -0.26(-0.62%) |
May 23, 2017 | 41.34 | 41.46 | 40.88 | 41.43 | 9,259,131 | +0.26(+0.63%) |
May 22, 2017 | 40.68 | 41.42 | 40.15 | 41.17 | 13,693,531 | +0.60(+1.47%) |
May 19, 2017 | 41.47 | 42.10 | 40.42 | 40.57 | 25,354,796 | +0.16(+0.39%) |
May 18, 2017 | 39.67 | 40.59 | 39.43 | 40.42 | 23,718,262 | +1.06(+2.69%) |
May 17, 2017 | 41.03 | 41.15 | 39.33 | 39.36 | 21,793,288 | -2.13(-5.13%) |
May 16, 2017 | 41.24 | 41.50 | 40.79 | 41.49 | 14,564,847 | +0.69(+1.69%) |
May 15, 2017 | 40.39 | 40.89 | 40.23 | 40.80 | 13,136,269 | +0.81(+2.03%) |
May 12, 2017 | 40.07 | 40.17 | 39.64 | 39.99 | 10,174,123 | -0.04(-0.09%) |
May 11, 2017 | 39.60 | 40.02 | 39.33 | 40.02 | 12,102,242 | +0.56(+1.42%) |
May 10, 2017 | 39.15 | 39.66 | 39.09 | 39.46 | 12,553,153 | +0.76(+1.97%) |
May 09, 2017 | 38.49 | 38.89 | 38.40 | 38.70 | 8,769,224 | +0.46(+1.20%) |
May 08, 2017 | 38.57 | 38.62 | 38.14 | 38.24 | 6,931,049 | -0.27(-0.69%) |
May 05, 2017 | 38.52 | 38.56 | 38.02 | 38.50 | 5,158,356 | +0.19(+0.50%) |
May 04, 2017 | 38.34 | 38.49 | 38.12 | 38.31 | 5,450,265 | +0.06(+0.17%) |
May 03, 2017 | 38.39 | 38.39 | 37.92 | 38.25 | 6,163,941 | -0.15(-0.38%) |
May 02, 2017 | 38.40 | 38.43 | 37.86 | 38.39 | 7,551,274 | +0.01(+0.02%) |
May 01, 2017 | 37.72 | 38.39 | 37.60 | 38.38 | 8,124,280 | +1.00(+2.68%) |
Apr 28, 2017 | 37.83 | 38.04 | 37.35 | 37.38 | 10,004,599 | -0.66(-1.74%) |
Apr 27, 2017 | 37.70 | 38.49 | 37.68 | 38.04 | 9,028,575 | +0.57(+1.52%) |
Apr 26, 2017 | 37.54 | 37.67 | 37.21 | 37.47 | 6,060,213 | -0.07(-0.20%) |
Apr 25, 2017 | 37.39 | 37.62 | 37.08 | 37.55 | 7,862,144 | +0.32(+0.87%) |
Apr 24, 2017 | 37.16 | 37.38 | 36.90 | 37.22 | 7,523,694 | +0.60(+1.63%) |
Apr 21, 2017 | 36.73 | 36.90 | 36.34 | 36.63 | 9,518,994 | -0.09(-0.25%) |
Apr 20, 2017 | 36.40 | 36.79 | 36.04 | 36.72 | 10,215,016 | +0.59(+1.63%) |
Apr 19, 2017 | 36.08 | 36.50 | 36.04 | 36.13 | 14,551,432 | +1.10(+3.15%) |
Apr 18, 2017 | 34.78 | 35.08 | 34.61 | 35.02 | 6,568,309 | +0.03(+0.08%) |
Apr 17, 2017 | 34.65 | 35.01 | 34.58 | 35.00 | 5,694,726 | +0.46(+1.33%) |
Apr 13, 2017 | 34.67 | 35.21 | 34.44 | 34.54 | 6,251,072 | -0.23(-0.66%) |
Apr 12, 2017 | 35.30 | 35.32 | 34.64 | 34.77 | 7,390,175 | -0.40(-1.13%) |
Apr 11, 2017 | 35.61 | 35.61 | 34.61 | 35.16 | 11,461,082 | -0.61(-1.70%) |
Apr 10, 2017 | 35.73 | 36.08 | 35.66 | 35.77 | 7,973,699 | -0.06(-0.18%) |
Apr 07, 2017 | 35.39 | 35.93 | 35.39 | 35.83 | 6,863,924 | +0.32(+0.91%) |
Apr 06, 2017 | 35.30 | 35.58 | 34.84 | 35.51 | 7,777,329 | +0.18(+0.52%) |
Apr 05, 2017 | 36.05 | 36.22 | 35.33 | 35.33 | 7,524,747 | -0.57(-1.59%) |
Apr 04, 2017 | 35.63 | 35.92 | 35.58 | 35.90 | 7,867,007 | +0.10(+0.28%) |
Apr 03, 2017 | 35.89 | 35.95 | 35.46 | 35.80 | 7,784,269 | -0.01(-0.03%) |
Mar 31, 2017 | 35.71 | 35.94 | 35.48 | 35.81 | 9,307,717 | +0.01(+0.03%) |
Mar 30, 2017 | 35.82 | 36.02 | 35.71 | 35.80 | 6,515,832 | +0.02(+0.05%) |
Mar 29, 2017 | 35.73 | 35.85 | 35.59 | 35.78 | 6,957,639 | +0.05(+0.13%) |
Mar 28, 2017 | 35.66 | 36.08 | 35.63 | 35.73 | 8,609,396 | -0.04(-0.10%) |
Mar 27, 2017 | 35.39 | 35.90 | 35.25 | 35.77 | 7,413,414 | -0.10(-0.28%) |
Mar 24, 2017 | 36.25 | 36.52 | 35.66 | 35.87 | 9,842,615 | +0.11(+0.31%) |
Mar 23, 2017 | 35.75 | 36.00 | 35.54 | 35.76 | 7,501,065 | +0.03(+0.08%) |
Mar 22, 2017 | 35.42 | 35.74 | 35.29 | 35.73 | 9,859,723 | +0.22(+0.62%) |
Mar 21, 2017 | 36.54 | 36.64 | 35.25 | 35.51 | 14,720,075 | -0.91(-2.50%) |
Mar 20, 2017 | 36.20 | 36.60 | 36.09 | 36.42 | 7,514,457 | +0.27(+0.74%) |
Mar 17, 2017 | 36.21 | 36.25 | 35.98 | 36.16 | 11,975,990 | +0.21(+0.59%) |
Mar 16, 2017 | 35.90 | 36.16 | 35.76 | 35.94 | 9,022,738 | +0.12(+0.33%) |
Mar 15, 2017 | 35.36 | 35.85 | 35.25 | 35.83 | 10,218,052 | +0.60(+1.70%) |
Mar 14, 2017 | 35.30 | 35.38 | 34.78 | 35.23 | 10,480,308 | -0.16(-0.44%) |
Mar 13, 2017 | 35.16 | 35.52 | 35.13 | 35.38 | 9,898,127 | +0.29(+0.84%) |
Mar 10, 2017 | 34.67 | 35.15 | 34.66 | 35.09 | 12,478,862 | +0.68(+1.98%) |
Mar 09, 2017 | 34.09 | 34.50 | 34.08 | 34.41 | 9,227,493 | +0.17(+0.51%) |
Mar 08, 2017 | 34.07 | 34.27 | 34.02 | 34.23 | 8,719,106 | +0.20(+0.60%) |
Mar 07, 2017 | 33.88 | 34.30 | 33.83 | 34.03 | 8,516,918 | +0.10(+0.30%) |
Mar 06, 2017 | 33.76 | 34.02 | 33.61 | 33.93 | 10,015,177 | -0.01(-0.03%) |
Mar 03, 2017 | 33.54 | 33.95 | 33.52 | 33.94 | 7,884,471 | +0.35(+1.04%) |
Mar 02, 2017 | 33.79 | 34.01 | 33.44 | 33.59 | 8,533,117 | -0.33(-0.98%) |