Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 41.09 | 41.12 | 40.84 | 40.87 | 8,605,459 | -0.34(-0.84%) |
May 30, 2017 | 41.16 | 41.24 | 41.10 | 41.21 | 10,224,124 | -0.15(-0.36%) |
May 26, 2017 | 41.30 | 41.40 | 41.27 | 41.36 | 5,366,689 | +0.13(+0.32%) |
May 25, 2017 | 41.27 | 41.36 | 41.16 | 41.23 | 8,385,694 | +0.18(+0.44%) |
May 24, 2017 | 40.92 | 41.11 | 40.87 | 41.05 | 14,459,988 | +0.16(+0.40%) |
May 23, 2017 | 40.89 | 40.93 | 40.79 | 40.89 | 7,196,925 | -0.03(-0.08%) |
May 22, 2017 | 40.90 | 41.00 | 40.84 | 40.92 | 8,879,817 | +0.05(+0.12%) |
May 19, 2017 | 40.60 | 40.95 | 40.59 | 40.87 | 11,632,886 | +0.82(+2.05%) |
May 18, 2017 | 39.79 | 40.37 | 39.66 | 40.05 | 20,530,290 | -0.66(-1.61%) |
May 17, 2017 | 41.04 | 41.09 | 40.68 | 40.71 | 16,779,498 | -0.68(-1.64%) |
May 16, 2017 | 41.30 | 41.40 | 41.25 | 41.39 | 5,179,821 | +0.06(+0.14%) |
May 15, 2017 | 41.16 | 41.34 | 41.14 | 41.33 | 7,829,949 | +0.37(+0.90%) |
May 12, 2017 | 40.87 | 40.98 | 40.84 | 40.96 | 7,190,436 | +0.16(+0.40%) |
May 11, 2017 | 40.75 | 40.85 | 40.57 | 40.80 | 9,437,020 | +0.08(+0.20%) |
May 10, 2017 | 40.56 | 40.71 | 40.52 | 40.71 | 9,284,063 | +0.24(+0.59%) |
May 09, 2017 | 40.32 | 40.59 | 40.30 | 40.48 | 13,025,267 | +0.41(+1.02%) |
May 08, 2017 | 40.19 | 40.24 | 40.02 | 40.07 | 10,854,463 | +0.00(+0.00%) |
May 05, 2017 | 39.71 | 40.07 | 39.67 | 40.07 | 8,661,173 | +0.30(+0.76%) |
May 04, 2017 | 39.98 | 40.01 | 39.71 | 39.76 | 13,385,904 | -0.34(-0.84%) |
May 03, 2017 | 40.22 | 40.27 | 40.04 | 40.10 | 6,784,633 | -0.27(-0.67%) |
May 02, 2017 | 40.30 | 40.44 | 40.26 | 40.37 | 7,937,173 | +0.25(+0.61%) |
May 01, 2017 | 40.09 | 40.24 | 40.02 | 40.12 | 8,866,898 | +0.19(+0.47%) |
Apr 28, 2017 | 39.92 | 39.98 | 39.81 | 39.93 | 6,015,868 | +0.08(+0.21%) |
Apr 27, 2017 | 39.98 | 39.98 | 39.75 | 39.85 | 5,132,453 | -0.02(-0.06%) |
Apr 26, 2017 | 39.98 | 40.08 | 39.86 | 39.88 | 11,156,101 | -0.18(-0.45%) |
Apr 25, 2017 | 39.99 | 40.14 | 39.95 | 40.06 | 9,675,610 | +0.39(+0.97%) |
Apr 24, 2017 | 39.72 | 39.75 | 39.60 | 39.67 | 9,041,494 | +0.48(+1.21%) |
Apr 21, 2017 | 39.22 | 39.24 | 39.13 | 39.20 | 6,509,215 | +0.00(+0.00%) |
Apr 20, 2017 | 39.15 | 39.21 | 39.02 | 39.20 | 7,105,668 | +0.47(+1.21%) |
Apr 19, 2017 | 39.06 | 39.06 | 38.67 | 38.73 | 8,852,322 | -0.21(-0.55%) |
Apr 18, 2017 | 38.99 | 39.11 | 38.86 | 38.94 | 8,591,676 | -0.46(-1.17%) |
Apr 17, 2017 | 39.21 | 39.41 | 39.15 | 39.40 | 4,061,557 | +0.34(+0.86%) |
Apr 13, 2017 | 39.29 | 39.38 | 39.05 | 39.06 | 6,240,529 | -0.12(-0.31%) |
Apr 12, 2017 | 39.16 | 39.19 | 38.94 | 39.19 | 10,987,812 | +0.18(+0.46%) |
Apr 11, 2017 | 39.08 | 39.10 | 38.76 | 39.01 | 13,209,734 | -0.05(-0.13%) |
Apr 10, 2017 | 39.10 | 39.11 | 38.96 | 39.06 | 9,392,433 | -0.19(-0.48%) |
Apr 07, 2017 | 39.22 | 39.41 | 39.20 | 39.25 | 6,212,331 | -0.06(-0.15%) |
Apr 06, 2017 | 39.34 | 39.40 | 39.20 | 39.30 | 7,778,179 | -0.03(-0.08%) |
Apr 05, 2017 | 39.63 | 39.73 | 39.34 | 39.34 | 10,390,212 | -0.14(-0.35%) |
Apr 04, 2017 | 39.36 | 39.52 | 39.30 | 39.48 | 8,162,946 | +0.03(+0.08%) |
Apr 03, 2017 | 39.37 | 39.48 | 39.21 | 39.44 | 11,068,958 | +0.25(+0.65%) |
Mar 31, 2017 | 39.24 | 39.32 | 39.17 | 39.19 | 9,089,294 | -0.26(-0.67%) |
Mar 30, 2017 | 39.52 | 39.64 | 39.44 | 39.45 | 7,998,335 | -0.21(-0.54%) |
Mar 29, 2017 | 39.52 | 39.69 | 39.48 | 39.66 | 8,345,580 | +0.10(+0.25%) |
Mar 28, 2017 | 39.48 | 39.69 | 39.46 | 39.57 | 8,607,479 | +0.07(+0.17%) |
Mar 27, 2017 | 39.34 | 39.55 | 39.23 | 39.50 | 10,235,809 | -0.10(-0.25%) |
Mar 24, 2017 | 39.50 | 39.67 | 39.48 | 39.60 | 8,480,767 | +0.09(+0.23%) |
Mar 23, 2017 | 39.39 | 39.63 | 39.34 | 39.51 | 13,824,607 | +0.02(+0.06%) |
Mar 22, 2017 | 39.26 | 39.55 | 39.18 | 39.48 | 14,951,291 | +0.21(+0.54%) |
Mar 21, 2017 | 39.91 | 39.97 | 39.25 | 39.27 | 23,610,944 | -0.50(-1.25%) |
Mar 20, 2017 | 39.53 | 39.82 | 39.50 | 39.77 | 21,793,558 | +0.45(+1.14%) |
Mar 17, 2017 | 39.37 | 39.41 | 39.26 | 39.32 | 13,602,309 | -0.01(-0.02%) |
Mar 16, 2017 | 39.36 | 39.43 | 39.24 | 39.33 | 28,409,718 | +0.22(+0.57%) |
Mar 15, 2017 | 38.35 | 39.16 | 38.24 | 39.11 | 19,880,348 | +0.96(+2.52%) |
Mar 14, 2017 | 38.24 | 38.27 | 38.11 | 38.15 | 5,179,221 | -0.20(-0.51%) |
Mar 13, 2017 | 38.22 | 38.37 | 38.20 | 38.34 | 7,413,559 | +0.50(+1.32%) |
Mar 10, 2017 | 37.76 | 37.84 | 37.65 | 37.84 | 6,651,752 | +0.39(+1.03%) |
Mar 09, 2017 | 37.61 | 37.61 | 37.27 | 37.46 | 8,206,682 | -0.31(-0.83%) |
Mar 08, 2017 | 37.98 | 38.05 | 37.73 | 37.77 | 9,250,018 | -0.34(-0.88%) |
Mar 07, 2017 | 38.18 | 38.20 | 38.04 | 38.11 | 5,535,604 | +0.07(+0.17%) |
Mar 06, 2017 | 38.10 | 38.10 | 37.94 | 38.04 | 6,102,666 | +0.01(+0.02%) |
Mar 03, 2017 | 37.89 | 38.05 | 37.81 | 38.03 | 6,667,215 | +0.27(+0.72%) |
Mar 02, 2017 | 38.07 | 38.10 | 37.74 | 37.76 | 6,752,586 | -0.65(-1.69%) |