Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 39.12 | 39.93 | 38.77 | 39.58 | 11,346,908 | +0.04(+0.09%) |
May 30, 2017 | 39.73 | 39.79 | 39.37 | 39.54 | 9,677,168 | -0.53(-1.33%) |
May 26, 2017 | 39.79 | 40.32 | 39.63 | 40.08 | 11,347,536 | +0.31(+0.77%) |
May 25, 2017 | 41.68 | 42.32 | 39.41 | 39.77 | 21,051,826 | -2.01(-4.82%) |
May 24, 2017 | 41.67 | 42.15 | 41.45 | 41.79 | 11,835,212 | +0.10(+0.23%) |
May 23, 2017 | 41.22 | 41.92 | 40.88 | 41.69 | 13,515,371 | +0.42(+1.02%) |
May 22, 2017 | 42.01 | 42.20 | 41.04 | 41.27 | 10,840,574 | -0.58(-1.38%) |
May 19, 2017 | 41.42 | 42.07 | 41.20 | 41.85 | 15,190,423 | +1.05(+2.58%) |
May 18, 2017 | 40.33 | 41.05 | 40.00 | 40.80 | 10,358,245 | +0.21(+0.52%) |
May 17, 2017 | 40.97 | 41.26 | 40.48 | 40.59 | 9,207,611 | -0.39(-0.94%) |
May 16, 2017 | 41.07 | 41.10 | 40.47 | 40.97 | 10,118,641 | +0.24(+0.58%) |
May 15, 2017 | 40.46 | 41.26 | 40.26 | 40.74 | 14,386,781 | +1.20(+3.03%) |
May 12, 2017 | 40.04 | 40.04 | 39.39 | 39.54 | 10,240,664 | -0.41(-1.03%) |
May 11, 2017 | 40.61 | 40.61 | 39.90 | 39.95 | 9,067,874 | -0.18(-0.44%) |
May 10, 2017 | 39.84 | 40.58 | 39.79 | 40.12 | 11,476,166 | +0.68(+1.73%) |
May 09, 2017 | 39.74 | 39.86 | 39.24 | 39.44 | 9,651,791 | -0.29(-0.73%) |
May 08, 2017 | 39.99 | 40.22 | 39.66 | 39.73 | 9,457,146 | -0.19(-0.48%) |
May 05, 2017 | 39.06 | 40.04 | 39.01 | 39.92 | 13,594,817 | +0.86(+2.20%) |
May 04, 2017 | 39.15 | 39.23 | 38.27 | 39.06 | 15,720,283 | -0.57(-1.44%) |
May 03, 2017 | 39.52 | 39.90 | 39.33 | 39.63 | 8,290,569 | -0.04(-0.11%) |
May 02, 2017 | 40.13 | 40.35 | 39.49 | 39.68 | 8,836,755 | -0.41(-1.03%) |
May 01, 2017 | 40.24 | 40.39 | 39.90 | 40.09 | 5,298,446 | -0.10(-0.24%) |
Apr 28, 2017 | 41.46 | 41.50 | 40.14 | 40.18 | 8,394,552 | -0.46(-1.12%) |
Apr 27, 2017 | 40.81 | 41.01 | 39.50 | 40.64 | 14,737,115 | -0.52(-1.26%) |
Apr 26, 2017 | 40.86 | 41.65 | 40.81 | 41.16 | 9,044,711 | -0.03(-0.06%) |
Apr 25, 2017 | 41.06 | 41.36 | 40.91 | 41.18 | 9,171,033 | +0.24(+0.58%) |
Apr 24, 2017 | 41.36 | 42.02 | 40.84 | 40.95 | 13,522,344 | -0.27(-0.66%) |
Apr 21, 2017 | 41.30 | 41.74 | 40.97 | 41.22 | 15,149,610 | -0.55(-1.32%) |
Apr 20, 2017 | 41.88 | 42.27 | 41.67 | 41.77 | 7,334,849 | +0.23(+0.55%) |
Apr 19, 2017 | 42.68 | 42.78 | 41.30 | 41.54 | 10,769,853 | -0.96(-2.27%) |
Apr 18, 2017 | 42.45 | 42.87 | 42.30 | 42.51 | 5,369,953 | -0.27(-0.63%) |
Apr 17, 2017 | 42.37 | 42.79 | 42.25 | 42.78 | 5,992,967 | +0.40(+0.95%) |
Apr 13, 2017 | 43.08 | 43.28 | 42.20 | 42.37 | 7,720,961 | -0.83(-1.93%) |
Apr 12, 2017 | 43.79 | 43.99 | 43.05 | 43.21 | 8,400,676 | -0.60(-1.36%) |
Apr 11, 2017 | 43.77 | 43.81 | 42.99 | 43.80 | 7,725,997 | +0.03(+0.08%) |
Apr 10, 2017 | 43.74 | 43.99 | 43.57 | 43.77 | 6,380,185 | +0.25(+0.58%) |
Apr 07, 2017 | 44.08 | 44.23 | 43.35 | 43.51 | 7,092,496 | -0.41(-0.94%) |
Apr 06, 2017 | 43.97 | 44.19 | 43.67 | 43.92 | 6,591,527 | +0.26(+0.60%) |
Apr 05, 2017 | 44.01 | 44.90 | 43.64 | 43.66 | 14,022,614 | +0.26(+0.61%) |
Apr 04, 2017 | 43.18 | 43.52 | 42.71 | 43.40 | 7,180,187 | +0.24(+0.55%) |
Apr 03, 2017 | 43.32 | 43.49 | 42.75 | 43.16 | 7,844,545 | +0.06(+0.14%) |
Mar 31, 2017 | 42.93 | 43.37 | 42.84 | 43.10 | 7,298,669 | +0.17(+0.39%) |
Mar 30, 2017 | 43.58 | 43.64 | 42.61 | 42.93 | 13,517,957 | -0.18(-0.41%) |
Mar 29, 2017 | 42.04 | 43.37 | 42.01 | 43.11 | 12,366,343 | +1.05(+2.50%) |
Mar 28, 2017 | 41.97 | 42.27 | 41.65 | 42.06 | 12,109,844 | +0.21(+0.50%) |
Mar 27, 2017 | 42.57 | 42.72 | 41.62 | 41.85 | 16,205,558 | -1.43(-3.30%) |
Mar 24, 2017 | 43.09 | 44.34 | 43.08 | 43.28 | 10,969,124 | -0.26(-0.60%) |
Mar 23, 2017 | 43.56 | 43.93 | 43.29 | 43.54 | 6,417,163 | -0.11(-0.24%) |
Mar 22, 2017 | 43.68 | 44.06 | 43.23 | 43.64 | 8,614,280 | -0.28(-0.64%) |
Mar 21, 2017 | 44.76 | 44.90 | 43.63 | 43.92 | 8,760,557 | -0.43(-0.97%) |
Mar 20, 2017 | 44.11 | 44.52 | 43.65 | 44.35 | 8,863,597 | -0.12(-0.28%) |
Mar 17, 2017 | 44.80 | 45.08 | 44.31 | 44.48 | 9,283,959 | -0.12(-0.27%) |
Mar 16, 2017 | 45.24 | 45.40 | 44.50 | 44.60 | 8,375,511 | -0.54(-1.20%) |
Mar 15, 2017 | 44.07 | 45.47 | 43.78 | 45.14 | 11,409,419 | +1.52(+3.49%) |
Mar 14, 2017 | 43.92 | 42.51 | 43.62 | 14,988,498 | -0.95(-2.12%) | |
Mar 13, 2017 | 44.69 | 44.96 | 44.38 | 44.56 | 7,161,452 | -0.03(-0.06%) |
Mar 10, 2017 | 45.01 | 45.11 | 44.33 | 44.59 | 8,804,107 | +0.02(+0.04%) |
Mar 09, 2017 | 44.31 | 44.66 | 43.57 | 44.57 | 17,088,244 | -0.35(-0.78%) |
Mar 08, 2017 | 46.10 | 46.62 | 44.84 | 44.92 | 16,801,662 | -1.47(-3.17%) |
Mar 07, 2017 | 47.05 | 47.10 | 46.27 | 46.39 | 8,273,433 | -0.73(-1.54%) |
Mar 06, 2017 | 47.11 | 47.29 | 46.72 | 47.12 | 6,457,832 | -0.06(-0.13%) |
Mar 03, 2017 | 47.30 | 47.65 | 47.03 | 47.18 | 4,686,888 | +0.00(+0.00%) |
Mar 02, 2017 | 47.62 | 47.73 | 47.02 | 47.18 | 6,573,519 | -0.73(-1.52%) |