Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 43.24 | 43.48 | 42.99 | 43.14 | 3,646,682 | +0.09(+0.21%) |
May 30, 2017 | 42.79 | 43.22 | 42.69 | 43.05 | 1,810,143 | +0.30(+0.70%) |
May 26, 2017 | 42.70 | 42.90 | 42.38 | 42.75 | 2,194,231 | -0.04(-0.08%) |
May 25, 2017 | 42.38 | 43.02 | 42.31 | 42.78 | 2,102,603 | +0.50(+1.19%) |
May 24, 2017 | 42.01 | 42.32 | 41.68 | 42.28 | 1,920,754 | +0.30(+0.73%) |
May 23, 2017 | 41.85 | 42.07 | 41.59 | 41.98 | 1,538,996 | +0.13(+0.32%) |
May 22, 2017 | 42.00 | 42.16 | 41.83 | 41.84 | 2,207,360 | -0.14(-0.34%) |
May 19, 2017 | 41.71 | 42.25 | 41.71 | 41.99 | 2,723,296 | +0.36(+0.86%) |
May 18, 2017 | 40.75 | 41.77 | 40.63 | 41.63 | 2,743,398 | +0.84(+2.07%) |
May 17, 2017 | 41.70 | 41.93 | 40.77 | 40.79 | 2,097,783 | -1.28(-3.05%) |
May 16, 2017 | 41.93 | 42.12 | 41.75 | 42.07 | 2,100,575 | +0.11(+0.26%) |
May 15, 2017 | 41.27 | 41.97 | 41.14 | 41.96 | 2,049,433 | +0.71(+1.72%) |
May 12, 2017 | 40.96 | 41.41 | 40.84 | 41.25 | 2,071,410 | +0.28(+0.68%) |
May 11, 2017 | 41.18 | 41.29 | 40.87 | 40.97 | 1,558,811 | -0.36(-0.87%) |
May 10, 2017 | 41.31 | 41.59 | 41.19 | 41.33 | 1,881,145 | +0.20(+0.48%) |
May 09, 2017 | 41.00 | 41.17 | 40.95 | 41.13 | 1,841,758 | +0.19(+0.46%) |
May 08, 2017 | 40.79 | 41.12 | 40.79 | 40.95 | 2,422,571 | +0.16(+0.40%) |
May 05, 2017 | 40.73 | 40.85 | 40.54 | 40.79 | 1,816,901 | +0.12(+0.29%) |
May 04, 2017 | 40.28 | 40.73 | 40.27 | 40.67 | 2,273,084 | +0.44(+1.09%) |
May 03, 2017 | 40.36 | 40.44 | 40.10 | 40.23 | 1,903,856 | -0.17(-0.42%) |
May 02, 2017 | 40.00 | 40.47 | 39.81 | 40.40 | 2,936,002 | +0.33(+0.83%) |
May 01, 2017 | 39.75 | 40.11 | 39.42 | 40.07 | 1,725,175 | +0.50(+1.27%) |
Apr 28, 2017 | 40.44 | 40.44 | 39.23 | 39.57 | 3,803,042 | -0.83(-2.06%) |
Apr 27, 2017 | 40.32 | 40.80 | 40.31 | 40.40 | 2,001,756 | +0.32(+0.80%) |
Apr 26, 2017 | 40.44 | 40.64 | 40.07 | 40.08 | 2,332,359 | -0.36(-0.89%) |
Apr 25, 2017 | 40.36 | 40.63 | 39.89 | 40.44 | 4,474,279 | +0.33(+0.83%) |
Apr 24, 2017 | 40.68 | 40.81 | 40.00 | 40.10 | 4,232,164 | -0.15(-0.38%) |
Apr 21, 2017 | 39.31 | 40.34 | 38.85 | 40.26 | 9,488,965 | -0.47(-1.17%) |
Apr 20, 2017 | 40.15 | 40.96 | 40.10 | 40.73 | 3,534,122 | +0.77(+1.93%) |
Apr 19, 2017 | 40.02 | 40.27 | 39.72 | 39.96 | 1,993,433 | +0.15(+0.38%) |
Apr 18, 2017 | 39.31 | 39.93 | 39.15 | 39.81 | 1,652,761 | +0.28(+0.70%) |
Apr 17, 2017 | 39.35 | 39.62 | 39.28 | 39.53 | 1,574,998 | +0.30(+0.78%) |
Apr 13, 2017 | 39.15 | 39.59 | 38.93 | 39.23 | 1,493,283 | +0.07(+0.18%) |
Apr 12, 2017 | 39.58 | 39.71 | 38.85 | 39.15 | 1,821,611 | -0.56(-1.40%) |
Apr 11, 2017 | 39.78 | 39.98 | 38.99 | 39.71 | 2,109,199 | -0.32(-0.81%) |
Apr 10, 2017 | 40.29 | 40.33 | 39.90 | 40.03 | 1,337,541 | -0.31(-0.78%) |
Apr 07, 2017 | 39.92 | 40.41 | 39.80 | 40.35 | 2,604,866 | +0.48(+1.19%) |
Apr 06, 2017 | 39.76 | 39.93 | 39.58 | 39.87 | 1,355,991 | +0.11(+0.27%) |
Apr 05, 2017 | 40.09 | 40.34 | 39.74 | 39.76 | 1,828,485 | -0.14(-0.36%) |
Apr 04, 2017 | 39.68 | 39.94 | 39.66 | 39.91 | 1,863,634 | +0.03(+0.07%) |
Apr 03, 2017 | 40.31 | 40.40 | 39.69 | 39.88 | 1,707,295 | -0.41(-1.02%) |
Mar 31, 2017 | 40.40 | 40.47 | 40.08 | 40.29 | 2,721,943 | +0.04(+0.09%) |
Mar 30, 2017 | 40.15 | 40.44 | 40.09 | 40.26 | 1,115,001 | +0.13(+0.33%) |
Mar 29, 2017 | 40.19 | 40.24 | 39.94 | 40.12 | 2,031,261 | -0.13(-0.33%) |
Mar 28, 2017 | 40.37 | 40.52 | 40.21 | 40.26 | 1,771,429 | -0.15(-0.38%) |
Mar 27, 2017 | 40.36 | 40.56 | 40.03 | 40.41 | 1,554,759 | -0.13(-0.31%) |
Mar 24, 2017 | 40.96 | 41.20 | 40.51 | 40.53 | 1,927,550 | +0.08(+0.20%) |
Mar 23, 2017 | 40.76 | 40.87 | 40.45 | 40.45 | 1,370,848 | -0.39(-0.97%) |
Mar 22, 2017 | 40.42 | 40.89 | 40.03 | 40.85 | 1,117,576 | +0.52(+1.29%) |
Mar 21, 2017 | 41.13 | 41.26 | 40.25 | 40.33 | 1,723,858 | -0.72(-1.75%) |
Mar 20, 2017 | 40.89 | 41.42 | 40.79 | 41.05 | 1,824,755 | +0.16(+0.39%) |
Mar 17, 2017 | 40.95 | 40.98 | 40.66 | 40.88 | 4,253,799 | +0.23(+0.57%) |
Mar 16, 2017 | 41.31 | 41.35 | 40.54 | 40.65 | 2,132,639 | -0.57(-1.39%) |
Mar 15, 2017 | 40.99 | 41.31 | 40.88 | 41.22 | 2,432,295 | +0.39(+0.94%) |
Mar 14, 2017 | 40.89 | 40.97 | 40.67 | 40.84 | 1,480,366 | -0.19(-0.46%) |
Mar 13, 2017 | 40.38 | 41.08 | 40.27 | 41.03 | 2,296,911 | +0.68(+1.69%) |
Mar 10, 2017 | 40.40 | 40.51 | 40.12 | 40.35 | 1,970,592 | +0.17(+0.42%) |
Mar 09, 2017 | 40.19 | 40.38 | 39.92 | 40.18 | 1,834,126 | -0.01(-0.02%) |
Mar 08, 2017 | 40.09 | 40.36 | 39.98 | 40.19 | 1,454,214 | +0.10(+0.25%) |
Mar 07, 2017 | 39.84 | 40.47 | 39.75 | 40.09 | 2,034,993 | +0.08(+0.20%) |
Mar 06, 2017 | 39.60 | 40.10 | 39.39 | 40.01 | 1,867,596 | +0.29(+0.72%) |
Mar 03, 2017 | 39.68 | 39.78 | 39.46 | 39.72 | 2,080,949 | +0.13(+0.32%) |
Mar 02, 2017 | 39.99 | 40.04 | 39.52 | 39.59 | 2,067,831 | -0.41(-1.03%) |