Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 40.01 | 40.02 | 39.58 | 39.81 | 1,883,945 | -0.09(-0.22%) |
May 30, 2017 | 39.63 | 40.14 | 39.58 | 39.90 | 2,784,146 | +0.12(+0.29%) |
May 26, 2017 | 39.47 | 39.90 | 39.47 | 39.79 | 1,499,899 | +0.29(+0.75%) |
May 25, 2017 | 39.31 | 39.92 | 39.31 | 39.49 | 3,185,064 | +0.13(+0.34%) |
May 24, 2017 | 39.16 | 39.56 | 39.15 | 39.36 | 3,452,642 | +0.15(+0.39%) |
May 23, 2017 | 39.19 | 39.61 | 39.09 | 39.21 | 2,521,207 | +0.00(+0.00%) |
May 22, 2017 | 38.82 | 39.35 | 38.82 | 39.21 | 1,744,768 | +0.40(+1.04%) |
May 19, 2017 | 38.53 | 38.83 | 38.32 | 38.80 | 2,081,257 | +0.46(+1.19%) |
May 18, 2017 | 38.33 | 38.72 | 37.88 | 38.35 | 2,494,297 | -0.63(-1.60%) |
May 17, 2017 | 39.04 | 39.26 | 38.48 | 38.97 | 3,069,037 | -0.06(-0.16%) |
May 16, 2017 | 38.46 | 39.07 | 38.38 | 39.04 | 2,839,291 | +0.64(+1.68%) |
May 15, 2017 | 38.16 | 38.59 | 38.07 | 38.39 | 4,126,349 | +0.41(+1.08%) |
May 12, 2017 | 38.40 | 38.67 | 37.95 | 37.98 | 2,484,403 | -0.54(-1.39%) |
May 11, 2017 | 38.47 | 38.94 | 38.32 | 38.52 | 4,708,243 | -0.24(-0.62%) |
May 10, 2017 | 37.63 | 38.87 | 37.28 | 38.76 | 5,571,755 | +0.98(+2.60%) |
May 09, 2017 | 40.62 | 40.72 | 37.65 | 37.78 | 12,698,824 | -3.67(-8.86%) |
May 08, 2017 | 40.77 | 41.54 | 40.77 | 41.45 | 3,953,117 | +0.55(+1.35%) |
May 05, 2017 | 40.55 | 41.32 | 40.31 | 40.89 | 2,523,239 | +0.54(+1.35%) |
May 04, 2017 | 39.57 | 40.35 | 39.57 | 40.35 | 1,791,029 | +0.82(+2.08%) |
May 03, 2017 | 39.63 | 39.75 | 39.35 | 39.53 | 1,161,378 | -0.18(-0.45%) |
May 02, 2017 | 39.42 | 39.77 | 39.31 | 39.71 | 1,755,844 | +0.33(+0.84%) |
May 01, 2017 | 39.37 | 39.51 | 39.07 | 39.38 | 853,602 | +0.06(+0.16%) |
Apr 28, 2017 | 39.44 | 39.49 | 39.04 | 39.31 | 1,692,061 | -0.17(-0.43%) |
Apr 27, 2017 | 39.89 | 39.91 | 39.23 | 39.48 | 1,665,372 | -0.46(-1.16%) |
Apr 26, 2017 | 40.10 | 40.26 | 39.93 | 39.95 | 1,441,761 | -0.12(-0.31%) |
Apr 25, 2017 | 39.59 | 40.15 | 39.56 | 40.07 | 1,714,901 | +0.63(+1.61%) |
Apr 24, 2017 | 39.38 | 39.58 | 39.24 | 39.44 | 1,361,569 | +0.37(+0.94%) |
Apr 21, 2017 | 39.23 | 39.47 | 39.04 | 39.07 | 1,780,749 | -0.21(-0.55%) |
Apr 20, 2017 | 38.99 | 39.43 | 38.88 | 39.29 | 2,426,552 | +0.40(+1.03%) |
Apr 19, 2017 | 38.56 | 39.03 | 38.51 | 38.88 | 3,030,206 | +0.52(+1.35%) |
Apr 18, 2017 | 37.96 | 38.40 | 37.88 | 38.37 | 1,349,350 | +0.13(+0.35%) |
Apr 17, 2017 | 38.18 | 38.36 | 38.03 | 38.23 | 1,751,753 | +0.27(+0.71%) |
Apr 13, 2017 | 37.92 | 38.13 | 37.77 | 37.96 | 1,692,695 | -0.16(-0.42%) |
Apr 12, 2017 | 38.38 | 38.39 | 38.01 | 38.13 | 1,366,314 | -0.28(-0.72%) |
Apr 11, 2017 | 38.18 | 38.47 | 38.06 | 38.40 | 1,850,314 | +0.10(+0.26%) |
Apr 10, 2017 | 38.31 | 38.69 | 38.23 | 38.30 | 1,455,932 | -0.01(-0.02%) |
Apr 07, 2017 | 38.36 | 38.63 | 38.18 | 38.31 | 2,295,728 | -0.14(-0.37%) |
Apr 06, 2017 | 38.47 | 38.76 | 38.38 | 38.46 | 3,252,226 | -0.01(-0.02%) |
Apr 05, 2017 | 38.54 | 38.88 | 38.37 | 38.47 | 3,039,623 | +0.03(+0.07%) |
Apr 04, 2017 | 38.40 | 38.76 | 38.38 | 38.44 | 1,685,402 | -0.49(-1.26%) |
Apr 03, 2017 | 38.98 | 39.25 | 38.62 | 38.93 | 2,335,247 | +0.01(+0.02%) |
Mar 31, 2017 | 38.54 | 39.13 | 38.32 | 38.92 | 2,488,724 | +0.25(+0.65%) |
Mar 30, 2017 | 38.88 | 38.97 | 38.64 | 38.67 | 1,176,282 | -0.17(-0.44%) |
Mar 29, 2017 | 39.02 | 39.12 | 38.63 | 38.84 | 2,773,905 | -0.30(-0.78%) |
Mar 28, 2017 | 38.80 | 39.47 | 38.72 | 39.14 | 2,860,476 | +0.25(+0.64%) |
Mar 27, 2017 | 39.52 | 39.52 | 37.99 | 38.89 | 7,733,005 | -1.00(-2.51%) |
Mar 24, 2017 | 40.60 | 40.60 | 39.59 | 39.89 | 2,362,841 | -0.71(-1.74%) |
Mar 23, 2017 | 40.52 | 40.85 | 40.39 | 40.60 | 1,044,242 | +0.04(+0.11%) |
Mar 22, 2017 | 40.58 | 40.75 | 40.18 | 40.55 | 1,318,481 | +0.04(+0.11%) |
Mar 21, 2017 | 41.30 | 41.51 | 40.45 | 40.51 | 1,419,234 | -0.75(-1.82%) |
Mar 20, 2017 | 41.21 | 41.47 | 40.99 | 41.26 | 1,676,654 | +0.12(+0.30%) |
Mar 17, 2017 | 41.14 | 41.22 | 40.79 | 41.14 | 1,448,422 | +0.16(+0.39%) |
Mar 16, 2017 | 41.16 | 41.16 | 40.84 | 40.97 | 2,880,289 | -0.02(-0.04%) |
Mar 15, 2017 | 40.95 | 41.13 | 40.80 | 40.99 | 1,724,117 | +0.36(+0.88%) |
Mar 14, 2017 | 40.22 | 40.87 | 40.17 | 40.64 | 1,810,490 | +0.41(+1.02%) |
Mar 13, 2017 | 40.47 | 40.55 | 39.84 | 40.22 | 1,441,955 | -0.15(-0.38%) |
Mar 10, 2017 | 40.31 | 40.68 | 40.24 | 40.38 | 1,781,585 | +0.32(+0.80%) |
Mar 09, 2017 | 39.51 | 40.06 | 39.30 | 40.05 | 4,860,656 | +0.69(+1.75%) |
Mar 08, 2017 | 39.73 | 39.83 | 39.32 | 39.37 | 4,419,123 | -0.29(-0.74%) |
Mar 07, 2017 | 40.37 | 40.41 | 39.47 | 39.66 | 3,717,183 | -0.79(-1.94%) |
Mar 06, 2017 | 41.03 | 41.23 | 40.25 | 40.45 | 3,837,269 | -0.90(-2.18%) |
Mar 03, 2017 | 41.69 | 41.72 | 41.12 | 41.35 | 2,786,849 | -0.37(-0.88%) |
Mar 02, 2017 | 42.18 | 42.24 | 41.70 | 41.72 | 1,234,367 | -0.37(-0.87%) |