Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 40.00 | 40.00 | 39.57 | 39.80 | 1,884,633 | -0.09(-0.22%) |
May 30, 2017 | 39.62 | 40.13 | 39.57 | 39.89 | 2,785,163 | +0.12(+0.29%) |
May 26, 2017 | 39.46 | 39.88 | 39.46 | 39.77 | 1,500,447 | +0.29(+0.75%) |
May 25, 2017 | 39.30 | 39.91 | 39.30 | 39.48 | 3,186,229 | +0.13(+0.34%) |
May 24, 2017 | 39.15 | 39.55 | 39.14 | 39.34 | 3,453,904 | +0.15(+0.39%) |
May 23, 2017 | 39.17 | 39.59 | 39.08 | 39.19 | 2,522,129 | +0.00(+0.00%) |
May 22, 2017 | 38.81 | 39.33 | 38.81 | 39.19 | 1,745,406 | +0.40(+1.04%) |
May 19, 2017 | 38.51 | 38.82 | 38.31 | 38.79 | 2,082,018 | +0.46(+1.19%) |
May 18, 2017 | 38.32 | 38.70 | 37.87 | 38.33 | 2,495,209 | -0.62(-1.60%) |
May 17, 2017 | 39.02 | 39.25 | 38.47 | 38.96 | 3,070,159 | -0.06(-0.16%) |
May 16, 2017 | 38.44 | 39.06 | 38.37 | 39.02 | 2,840,328 | +0.64(+1.67%) |
May 15, 2017 | 38.15 | 38.58 | 38.06 | 38.38 | 4,127,857 | +0.41(+1.08%) |
May 12, 2017 | 38.39 | 38.66 | 37.93 | 37.97 | 2,485,311 | -0.54(-1.39%) |
May 11, 2017 | 38.45 | 38.92 | 38.31 | 38.50 | 4,709,964 | -0.24(-0.62%) |
May 10, 2017 | 37.62 | 38.85 | 37.26 | 38.75 | 5,573,792 | +0.98(+2.60%) |
May 09, 2017 | 40.60 | 40.70 | 37.64 | 37.76 | 12,703,466 | -3.67(-8.86%) |
May 08, 2017 | 40.75 | 41.52 | 40.75 | 41.43 | 3,954,562 | +0.55(+1.35%) |
May 05, 2017 | 40.53 | 41.31 | 40.30 | 40.88 | 2,524,161 | +0.54(+1.35%) |
May 04, 2017 | 39.56 | 40.33 | 39.56 | 40.33 | 1,791,684 | +0.82(+2.08%) |
May 03, 2017 | 39.61 | 39.74 | 39.33 | 39.51 | 1,161,803 | -0.18(-0.45%) |
May 02, 2017 | 39.41 | 39.75 | 39.30 | 39.69 | 1,756,486 | +0.33(+0.84%) |
May 01, 2017 | 39.35 | 39.50 | 39.06 | 39.36 | 853,914 | +0.06(+0.16%) |
Apr 28, 2017 | 39.42 | 39.48 | 39.02 | 39.30 | 1,692,679 | -0.17(-0.43%) |
Apr 27, 2017 | 39.88 | 39.90 | 39.22 | 39.47 | 1,665,981 | -0.46(-1.16%) |
Apr 26, 2017 | 40.08 | 40.25 | 39.91 | 39.93 | 1,442,288 | -0.12(-0.31%) |
Apr 25, 2017 | 39.58 | 40.14 | 39.55 | 40.06 | 1,715,527 | +0.63(+1.61%) |
Apr 24, 2017 | 39.37 | 39.57 | 39.23 | 39.42 | 1,362,066 | +0.37(+0.94%) |
Apr 21, 2017 | 39.22 | 39.46 | 39.02 | 39.06 | 1,781,400 | -0.21(-0.55%) |
Apr 20, 2017 | 38.98 | 39.42 | 38.87 | 39.27 | 2,427,439 | +0.40(+1.03%) |
Apr 19, 2017 | 38.55 | 39.01 | 38.50 | 38.87 | 3,031,314 | +0.52(+1.35%) |
Apr 18, 2017 | 37.95 | 38.39 | 37.86 | 38.35 | 1,349,843 | +0.13(+0.35%) |
Apr 17, 2017 | 38.17 | 38.34 | 38.01 | 38.22 | 1,752,393 | +0.27(+0.71%) |
Apr 13, 2017 | 37.91 | 38.11 | 37.75 | 37.95 | 1,693,314 | -0.16(-0.42%) |
Apr 12, 2017 | 38.36 | 38.38 | 38.00 | 38.11 | 1,366,813 | -0.28(-0.72%) |
Apr 11, 2017 | 38.17 | 38.45 | 38.05 | 38.39 | 1,850,990 | +0.10(+0.26%) |
Apr 10, 2017 | 38.30 | 38.67 | 38.22 | 38.29 | 1,456,464 | -0.01(-0.02%) |
Apr 07, 2017 | 38.34 | 38.62 | 38.17 | 38.30 | 2,296,567 | -0.14(-0.37%) |
Apr 06, 2017 | 38.45 | 38.75 | 38.37 | 38.44 | 3,253,415 | -0.01(-0.02%) |
Apr 05, 2017 | 38.52 | 38.86 | 38.35 | 38.45 | 3,040,734 | +0.03(+0.07%) |
Apr 04, 2017 | 38.39 | 38.75 | 38.37 | 38.42 | 1,686,018 | -0.49(-1.26%) |
Apr 03, 2017 | 38.97 | 39.24 | 38.60 | 38.92 | 2,336,100 | +0.01(+0.02%) |
Mar 31, 2017 | 38.52 | 39.11 | 38.31 | 38.91 | 2,489,634 | +0.25(+0.65%) |
Mar 30, 2017 | 38.87 | 38.96 | 38.63 | 38.66 | 1,176,712 | -0.17(-0.44%) |
Mar 29, 2017 | 39.00 | 39.10 | 38.62 | 38.83 | 2,774,919 | -0.30(-0.78%) |
Mar 28, 2017 | 38.78 | 39.46 | 38.70 | 39.13 | 2,861,521 | +0.25(+0.64%) |
Mar 27, 2017 | 39.50 | 39.50 | 37.98 | 38.88 | 7,735,832 | -1.00(-2.51%) |
Mar 24, 2017 | 40.58 | 40.58 | 39.58 | 39.88 | 2,363,705 | -0.71(-1.74%) |
Mar 23, 2017 | 40.50 | 40.83 | 40.37 | 40.58 | 1,044,624 | +0.04(+0.11%) |
Mar 22, 2017 | 40.57 | 40.74 | 40.16 | 40.54 | 1,318,963 | +0.04(+0.11%) |
Mar 21, 2017 | 41.29 | 41.50 | 40.44 | 40.50 | 1,419,753 | -0.75(-1.82%) |
Mar 20, 2017 | 41.19 | 41.45 | 40.98 | 41.25 | 1,677,267 | +0.12(+0.30%) |
Mar 17, 2017 | 41.12 | 41.21 | 40.78 | 41.12 | 1,448,951 | +0.16(+0.39%) |
Mar 16, 2017 | 41.15 | 41.15 | 40.83 | 40.96 | 2,881,342 | -0.02(-0.04%) |
Mar 15, 2017 | 40.93 | 41.11 | 40.79 | 40.98 | 1,724,747 | +0.36(+0.88%) |
Mar 14, 2017 | 40.21 | 40.85 | 40.16 | 40.62 | 1,811,152 | +0.41(+1.02%) |
Mar 13, 2017 | 40.45 | 40.53 | 39.83 | 40.21 | 1,442,483 | -0.15(-0.38%) |
Mar 10, 2017 | 40.30 | 40.66 | 40.23 | 40.36 | 1,782,237 | +0.32(+0.80%) |
Mar 09, 2017 | 39.50 | 40.05 | 39.28 | 40.04 | 4,862,432 | +0.69(+1.75%) |
Mar 08, 2017 | 39.72 | 39.82 | 39.31 | 39.35 | 4,420,739 | -0.29(-0.74%) |
Mar 07, 2017 | 40.35 | 40.39 | 39.46 | 39.65 | 3,718,542 | -0.79(-1.94%) |
Mar 06, 2017 | 41.01 | 41.22 | 40.24 | 40.43 | 3,838,671 | -0.90(-2.18%) |
Mar 03, 2017 | 41.67 | 41.71 | 41.10 | 41.33 | 2,787,867 | -0.37(-0.88%) |
Mar 02, 2017 | 42.16 | 42.23 | 41.68 | 41.70 | 1,234,818 | -0.37(-0.87%) |