Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 43.92 | 44.06 | 42.72 | 43.18 | 1,833,201 | -0.63(-1.44%) |
May 30, 2017 | 44.19 | 44.38 | 43.78 | 43.81 | 1,409,434 | -0.34(-0.77%) |
May 26, 2017 | 43.97 | 44.26 | 43.65 | 44.15 | 1,805,312 | +0.31(+0.71%) |
May 25, 2017 | 43.82 | 44.42 | 43.28 | 43.84 | 1,113,578 | +0.26(+0.61%) |
May 24, 2017 | 43.89 | 44.04 | 43.42 | 43.57 | 932,840 | -0.24(-0.54%) |
May 23, 2017 | 43.93 | 44.00 | 43.26 | 43.81 | 870,631 | +0.08(+0.17%) |
May 22, 2017 | 43.18 | 43.76 | 42.98 | 43.73 | 1,175,450 | +0.88(+2.06%) |
May 19, 2017 | 42.47 | 43.25 | 42.19 | 42.85 | 2,130,569 | +0.61(+1.44%) |
May 18, 2017 | 42.08 | 42.65 | 41.30 | 42.24 | 2,064,120 | +0.05(+0.11%) |
May 17, 2017 | 43.31 | 43.47 | 42.18 | 42.19 | 1,623,099 | -1.45(-3.32%) |
May 16, 2017 | 43.40 | 43.75 | 42.70 | 43.64 | 1,293,219 | +0.44(+1.01%) |
May 15, 2017 | 43.39 | 43.91 | 42.94 | 43.20 | 1,873,842 | +0.19(+0.44%) |
May 12, 2017 | 42.66 | 43.14 | 42.28 | 43.01 | 1,319,857 | +0.34(+0.80%) |
May 11, 2017 | 42.54 | 42.83 | 42.17 | 42.68 | 1,345,121 | +0.13(+0.31%) |
May 10, 2017 | 42.11 | 42.58 | 41.74 | 42.54 | 1,307,392 | +0.42(+1.00%) |
May 09, 2017 | 42.07 | 42.72 | 42.03 | 42.12 | 1,514,064 | +0.12(+0.28%) |
May 08, 2017 | 42.44 | 42.63 | 41.95 | 42.01 | 1,706,174 | -0.42(-0.99%) |
May 05, 2017 | 41.95 | 42.43 | 41.94 | 42.43 | 1,483,474 | +0.66(+1.57%) |
May 04, 2017 | 41.83 | 42.36 | 41.58 | 41.77 | 1,713,484 | -0.06(-0.14%) |
May 03, 2017 | 42.20 | 42.27 | 41.15 | 41.83 | 2,650,441 | -0.70(-1.65%) |
May 02, 2017 | 40.21 | 42.56 | 39.86 | 42.53 | 5,423,356 | +2.16(+5.36%) |
May 01, 2017 | 40.83 | 40.91 | 39.67 | 40.37 | 2,479,832 | +0.14(+0.34%) |
Apr 28, 2017 | 40.50 | 40.54 | 39.96 | 40.23 | 1,624,623 | -0.20(-0.49%) |
Apr 27, 2017 | 39.92 | 40.52 | 39.90 | 40.43 | 1,107,827 | +0.55(+1.38%) |
Apr 26, 2017 | 40.32 | 40.49 | 39.61 | 39.88 | 1,598,171 | -0.44(-1.10%) |
Apr 25, 2017 | 40.19 | 40.52 | 39.91 | 40.32 | 1,183,698 | +0.46(+1.15%) |
Apr 24, 2017 | 39.40 | 39.99 | 39.30 | 39.86 | 1,591,126 | +0.95(+2.45%) |
Apr 21, 2017 | 39.28 | 39.28 | 38.67 | 38.91 | 1,120,174 | -0.14(-0.35%) |
Apr 20, 2017 | 38.50 | 39.17 | 38.09 | 39.05 | 1,301,009 | +0.72(+1.87%) |
Apr 19, 2017 | 38.18 | 38.44 | 38.05 | 38.33 | 1,271,601 | +0.24(+0.63%) |
Apr 18, 2017 | 38.27 | 38.38 | 37.98 | 38.09 | 1,205,412 | -0.15(-0.38%) |
Apr 17, 2017 | 37.63 | 38.27 | 37.46 | 38.23 | 1,398,846 | +0.60(+1.60%) |
Apr 13, 2017 | 38.28 | 38.53 | 37.54 | 37.63 | 1,536,684 | -0.73(-1.90%) |
Apr 12, 2017 | 39.14 | 39.40 | 38.21 | 38.36 | 1,605,040 | -0.71(-1.82%) |
Apr 11, 2017 | 39.26 | 39.60 | 38.71 | 39.07 | 2,004,671 | -0.39(-0.98%) |
Apr 10, 2017 | 39.85 | 40.19 | 39.37 | 39.46 | 1,133,990 | -0.24(-0.61%) |
Apr 07, 2017 | 40.00 | 40.48 | 39.70 | 39.70 | 1,828,229 | -0.43(-1.07%) |
Apr 06, 2017 | 39.30 | 40.31 | 39.02 | 40.13 | 1,547,638 | +0.86(+2.20%) |
Apr 05, 2017 | 39.80 | 40.25 | 39.24 | 39.27 | 1,166,428 | -0.27(-0.68%) |
Apr 04, 2017 | 39.41 | 40.07 | 39.29 | 39.54 | 1,282,069 | +0.13(+0.32%) |
Apr 03, 2017 | 40.16 | 40.95 | 39.19 | 39.41 | 3,480,538 | -0.16(-0.42%) |
Mar 31, 2017 | 39.69 | 39.89 | 39.44 | 39.57 | 1,164,162 | +0.01(+0.04%) |
Mar 30, 2017 | 38.94 | 39.66 | 38.94 | 39.56 | 974,394 | +0.65(+1.67%) |
Mar 29, 2017 | 38.82 | 38.97 | 38.55 | 38.91 | 669,009 | +0.18(+0.47%) |
Mar 28, 2017 | 38.11 | 39.05 | 37.87 | 38.73 | 1,652,801 | +0.63(+1.66%) |
Mar 27, 2017 | 37.43 | 38.21 | 36.77 | 38.09 | 1,383,038 | +0.19(+0.51%) |
Mar 24, 2017 | 37.84 | 38.35 | 37.61 | 37.90 | 976,801 | +0.10(+0.27%) |
Mar 23, 2017 | 37.56 | 38.04 | 37.35 | 37.80 | 1,267,021 | +0.33(+0.88%) |
Mar 22, 2017 | 36.75 | 37.51 | 36.46 | 37.47 | 1,375,753 | +0.53(+1.44%) |
Mar 21, 2017 | 38.17 | 38.28 | 36.75 | 36.93 | 2,343,278 | -1.16(-3.04%) |
Mar 20, 2017 | 38.18 | 38.38 | 37.86 | 38.09 | 948,727 | +0.03(+0.07%) |
Mar 17, 2017 | 37.94 | 38.18 | 37.79 | 38.07 | 1,698,968 | +0.18(+0.47%) |
Mar 16, 2017 | 37.89 | 38.18 | 37.74 | 37.89 | 1,062,373 | +0.12(+0.31%) |
Mar 15, 2017 | 37.18 | 37.85 | 36.83 | 37.77 | 2,144,715 | +0.23(+0.60%) |
Mar 14, 2017 | 37.63 | 37.97 | 37.37 | 37.54 | 1,254,740 | -0.12(-0.33%) |
Mar 13, 2017 | 37.79 | 38.03 | 37.48 | 37.66 | 1,962,691 | -0.01(-0.02%) |
Mar 10, 2017 | 37.56 | 37.89 | 37.39 | 37.67 | 1,340,672 | +0.17(+0.47%) |
Mar 09, 2017 | 37.73 | 37.85 | 37.33 | 37.50 | 851,204 | -0.17(-0.45%) |
Mar 08, 2017 | 37.85 | 38.12 | 37.64 | 37.67 | 788,369 | -0.17(-0.46%) |
Mar 07, 2017 | 37.70 | 38.25 | 37.48 | 37.84 | 1,872,470 | -0.02(-0.06%) |
Mar 06, 2017 | 37.68 | 38.20 | 37.68 | 37.87 | 1,962,562 | +0.05(+0.14%) |
Mar 03, 2017 | 37.30 | 37.83 | 37.30 | 37.82 | 1,874,924 | +0.44(+1.17%) |
Mar 02, 2017 | 36.94 | 37.79 | 36.89 | 37.38 | 1,876,517 | +0.02(+0.05%) |