Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 44.46 | 44.55 | 44.13 | 44.19 | 2,363,566 | +0.25(+0.58%) |
May 30, 2017 | 43.66 | 44.04 | 43.66 | 43.94 | 1,566,965 | +0.14(+0.31%) |
May 26, 2017 | 43.63 | 43.84 | 43.63 | 43.80 | 944,201 | -0.20(-0.45%) |
May 25, 2017 | 43.92 | 44.06 | 43.81 | 44.00 | 1,662,554 | +0.61(+1.41%) |
May 24, 2017 | 43.47 | 43.49 | 43.14 | 43.39 | 2,122,027 | +0.33(+0.76%) |
May 23, 2017 | 43.41 | 43.43 | 42.99 | 43.07 | 2,199,352 | -0.22(-0.51%) |
May 22, 2017 | 43.21 | 43.43 | 43.14 | 43.29 | 1,296,912 | +0.48(+1.13%) |
May 19, 2017 | 42.72 | 42.95 | 42.68 | 42.80 | 1,170,441 | +0.51(+1.20%) |
May 18, 2017 | 42.32 | 42.37 | 42.12 | 42.29 | 1,191,920 | -0.25(-0.60%) |
May 17, 2017 | 42.79 | 42.92 | 42.54 | 42.55 | 1,949,496 | +0.04(+0.09%) |
May 16, 2017 | 42.66 | 42.69 | 42.47 | 42.51 | 1,314,244 | +0.25(+0.60%) |
May 15, 2017 | 42.13 | 42.26 | 42.06 | 42.25 | 1,109,412 | +0.33(+0.78%) |
May 12, 2017 | 41.76 | 41.96 | 41.76 | 41.93 | 1,122,781 | -0.03(-0.08%) |
May 11, 2017 | 41.91 | 41.99 | 41.73 | 41.96 | 1,468,149 | +0.10(+0.25%) |
May 10, 2017 | 41.75 | 41.89 | 41.71 | 41.86 | 2,034,544 | +0.40(+0.96%) |
May 09, 2017 | 41.79 | 41.80 | 41.39 | 41.46 | 3,055,002 | -0.06(-0.13%) |
May 08, 2017 | 41.54 | 41.67 | 41.44 | 41.52 | 3,066,162 | +0.43(+1.04%) |
May 05, 2017 | 41.09 | 41.13 | 40.98 | 41.09 | 1,069,968 | -0.06(-0.14%) |
May 04, 2017 | 40.95 | 41.18 | 40.92 | 41.14 | 1,667,049 | +0.29(+0.70%) |
May 03, 2017 | 40.75 | 40.98 | 40.67 | 40.86 | 1,245,046 | +0.00(+0.01%) |
May 02, 2017 | 40.96 | 41.03 | 40.80 | 40.85 | 2,017,447 | +0.47(+1.15%) |
May 01, 2017 | 40.45 | 40.53 | 40.37 | 40.39 | 965,711 | -0.10(-0.25%) |
Apr 28, 2017 | 40.40 | 40.55 | 40.36 | 40.49 | 1,239,888 | +0.14(+0.35%) |
Apr 27, 2017 | 40.44 | 40.47 | 40.28 | 40.35 | 926,803 | -0.05(-0.12%) |
Apr 26, 2017 | 40.61 | 40.63 | 40.37 | 40.40 | 1,848,397 | -0.21(-0.52%) |
Apr 25, 2017 | 40.65 | 40.68 | 40.50 | 40.61 | 1,149,030 | +0.08(+0.19%) |
Apr 24, 2017 | 40.57 | 40.63 | 40.37 | 40.53 | 2,947,762 | +1.02(+2.57%) |
Apr 21, 2017 | 39.60 | 39.70 | 39.50 | 39.51 | 1,640,832 | -0.27(-0.67%) |
Apr 20, 2017 | 40.30 | 40.32 | 39.77 | 39.78 | 1,807,138 | +0.18(+0.46%) |
Apr 19, 2017 | 39.84 | 39.95 | 39.55 | 39.60 | 1,932,061 | -0.34(-0.85%) |
Apr 18, 2017 | 39.95 | 40.03 | 39.77 | 39.94 | 1,823,717 | -0.01(-0.02%) |
Apr 17, 2017 | 39.85 | 39.98 | 39.85 | 39.95 | 950,680 | +0.20(+0.50%) |
Apr 13, 2017 | 39.88 | 39.95 | 39.73 | 39.75 | 966,228 | -0.32(-0.79%) |
Apr 12, 2017 | 39.80 | 40.10 | 39.78 | 40.07 | 1,681,110 | +0.29(+0.73%) |
Apr 11, 2017 | 39.79 | 39.88 | 39.64 | 39.77 | 2,426,513 | +0.13(+0.34%) |
Apr 10, 2017 | 39.43 | 39.78 | 39.42 | 39.64 | 1,268,466 | +0.10(+0.26%) |
Apr 07, 2017 | 39.24 | 39.66 | 39.23 | 39.54 | 1,871,630 | +0.46(+1.17%) |
Apr 06, 2017 | 39.25 | 39.25 | 39.06 | 39.08 | 2,297,030 | +0.35(+0.90%) |
Apr 05, 2017 | 38.80 | 38.98 | 38.73 | 38.73 | 1,563,431 | -0.09(-0.22%) |
Apr 04, 2017 | 38.57 | 38.82 | 38.57 | 38.82 | 2,838,045 | +0.00(+0.00%) |
Apr 03, 2017 | 38.83 | 38.91 | 38.58 | 38.82 | 3,908,416 | -0.09(-0.24%) |
Mar 31, 2017 | 38.88 | 39.10 | 38.72 | 38.91 | 3,746,204 | -0.23(-0.58%) |
Mar 30, 2017 | 39.25 | 39.35 | 39.13 | 39.14 | 1,639,467 | -0.34(-0.86%) |
Mar 29, 2017 | 39.33 | 39.54 | 39.32 | 39.48 | 1,685,416 | -0.09(-0.24%) |
Mar 28, 2017 | 39.45 | 39.62 | 39.44 | 39.58 | 1,780,168 | -0.09(-0.24%) |
Mar 27, 2017 | 39.88 | 39.92 | 39.62 | 39.67 | 2,450,761 | +0.10(+0.26%) |
Mar 24, 2017 | 39.74 | 39.77 | 39.47 | 39.57 | 1,311,899 | +0.13(+0.32%) |
Mar 23, 2017 | 39.41 | 39.71 | 39.39 | 39.44 | 2,220,771 | -0.11(-0.28%) |
Mar 22, 2017 | 39.61 | 39.66 | 39.43 | 39.55 | 1,894,518 | +0.09(+0.22%) |
Mar 21, 2017 | 39.84 | 39.88 | 39.45 | 39.47 | 2,604,840 | -0.13(-0.32%) |
Mar 20, 2017 | 39.69 | 39.76 | 39.54 | 39.59 | 1,462,224 | +0.22(+0.56%) |
Mar 17, 2017 | 39.57 | 39.61 | 39.36 | 39.37 | 1,865,609 | -0.07(-0.18%) |
Mar 16, 2017 | 39.41 | 39.52 | 39.29 | 39.44 | 1,858,666 | +0.28(+0.70%) |
Mar 15, 2017 | 38.60 | 39.29 | 38.49 | 39.17 | 2,458,489 | +0.55(+1.43%) |
Mar 14, 2017 | 38.63 | 38.92 | 38.58 | 38.61 | 1,639,902 | +0.14(+0.37%) |
Mar 13, 2017 | 38.55 | 38.68 | 38.40 | 38.47 | 1,283,538 | -0.28(-0.73%) |
Mar 10, 2017 | 38.63 | 38.86 | 38.56 | 38.76 | 2,214,655 | +0.41(+1.07%) |
Mar 09, 2017 | 38.03 | 38.45 | 37.97 | 38.35 | 3,633,852 | +0.84(+2.23%) |
Mar 08, 2017 | 37.43 | 37.62 | 37.38 | 37.51 | 2,731,937 | -0.12(-0.31%) |
Mar 07, 2017 | 37.62 | 37.75 | 37.52 | 37.63 | 1,396,592 | +0.09(+0.25%) |
Mar 06, 2017 | 37.45 | 37.57 | 37.38 | 37.53 | 1,707,758 | -0.03(-0.08%) |
Mar 03, 2017 | 37.30 | 37.60 | 37.12 | 37.57 | 2,194,371 | +0.28(+0.74%) |
Mar 02, 2017 | 37.11 | 37.44 | 37.08 | 37.29 | 2,510,718 | -0.22(-0.59%) |