Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 42.82 | 43.70 | 42.36 | 43.65 | 6,012,532 | +0.81(+1.90%) |
May 30, 2017 | 42.22 | 42.88 | 41.97 | 42.84 | 4,368,312 | +0.61(+1.45%) |
May 26, 2017 | 42.11 | 42.42 | 41.49 | 42.23 | 2,580,666 | +0.20(+0.48%) |
May 25, 2017 | 41.90 | 42.51 | 41.48 | 42.03 | 3,186,485 | +0.58(+1.39%) |
May 24, 2017 | 42.03 | 42.05 | 41.39 | 41.45 | 2,533,079 | -0.48(-1.14%) |
May 23, 2017 | 42.11 | 42.28 | 41.73 | 41.93 | 3,261,258 | -0.17(-0.40%) |
May 22, 2017 | 41.13 | 42.29 | 40.99 | 42.10 | 3,859,706 | +1.14(+2.78%) |
May 19, 2017 | 41.78 | 41.78 | 39.91 | 40.96 | 5,671,510 | -0.59(-1.41%) |
May 18, 2017 | 43.29 | 44.42 | 41.16 | 41.55 | 10,344,811 | +1.08(+2.67%) |
May 17, 2017 | 40.37 | 40.66 | 39.73 | 40.47 | 7,450,062 | +0.09(+0.23%) |
May 16, 2017 | 40.96 | 41.09 | 40.27 | 40.37 | 5,294,938 | -1.03(-2.48%) |
May 15, 2017 | 41.65 | 42.29 | 41.29 | 41.40 | 3,942,303 | -0.03(-0.06%) |
May 12, 2017 | 42.36 | 42.45 | 41.20 | 41.43 | 6,490,207 | -1.09(-2.56%) |
May 11, 2017 | 44.27 | 44.42 | 42.17 | 42.52 | 4,612,047 | -2.14(-4.79%) |
May 10, 2017 | 44.19 | 44.87 | 44.10 | 44.66 | 3,189,964 | +0.43(+0.96%) |
May 09, 2017 | 43.50 | 44.35 | 43.34 | 44.23 | 4,136,604 | +0.70(+1.61%) |
May 08, 2017 | 42.82 | 43.67 | 42.64 | 43.53 | 5,634,514 | +0.82(+1.92%) |
May 05, 2017 | 41.62 | 42.72 | 41.30 | 42.71 | 4,913,411 | +1.37(+3.32%) |
May 04, 2017 | 42.73 | 42.92 | 41.03 | 41.34 | 9,624,763 | -3.07(-6.91%) |
May 03, 2017 | 44.03 | 44.48 | 43.73 | 44.40 | 6,883,922 | +0.32(+0.72%) |
May 02, 2017 | 43.46 | 44.13 | 43.14 | 44.09 | 3,919,647 | +0.69(+1.58%) |
May 01, 2017 | 44.24 | 44.31 | 43.19 | 43.40 | 4,102,447 | -0.75(-1.70%) |
Apr 28, 2017 | 43.55 | 44.21 | 43.37 | 44.15 | 5,987,605 | +0.52(+1.19%) |
Apr 27, 2017 | 43.48 | 43.99 | 43.36 | 43.64 | 4,465,419 | +0.15(+0.35%) |
Apr 26, 2017 | 43.18 | 43.73 | 42.87 | 43.48 | 4,931,209 | +1.18(+2.79%) |
Apr 25, 2017 | 42.43 | 42.67 | 42.03 | 42.31 | 3,290,975 | -0.08(-0.18%) |
Apr 24, 2017 | 42.11 | 42.46 | 41.62 | 42.38 | 5,949,877 | +0.71(+1.71%) |
Apr 21, 2017 | 41.46 | 41.79 | 41.11 | 41.67 | 3,670,816 | +0.15(+0.36%) |
Apr 20, 2017 | 40.97 | 42.07 | 40.97 | 41.52 | 4,021,094 | +0.97(+2.39%) |
Apr 19, 2017 | 40.07 | 40.87 | 40.02 | 40.55 | 3,310,768 | +0.61(+1.53%) |
Apr 18, 2017 | 39.84 | 40.19 | 39.49 | 39.94 | 2,462,970 | -0.04(-0.10%) |
Apr 17, 2017 | 39.76 | 40.03 | 39.59 | 39.98 | 2,905,248 | +0.30(+0.76%) |
Apr 13, 2017 | 39.86 | 40.01 | 39.54 | 39.68 | 3,533,551 | -0.29(-0.73%) |
Apr 12, 2017 | 39.65 | 40.09 | 39.44 | 39.97 | 3,300,519 | -0.12(-0.29%) |
Apr 11, 2017 | 39.76 | 40.11 | 39.30 | 40.09 | 4,369,437 | +0.38(+0.95%) |
Apr 10, 2017 | 39.48 | 40.35 | 39.43 | 39.71 | 4,280,720 | +0.23(+0.57%) |
Apr 07, 2017 | 39.88 | 40.35 | 39.13 | 39.49 | 8,848,692 | -0.52(-1.30%) |
Apr 06, 2017 | 38.25 | 40.13 | 38.18 | 40.01 | 17,770,794 | +3.97(+11.02%) |
Apr 05, 2017 | 36.79 | 36.87 | 35.99 | 36.04 | 8,047,373 | -0.56(-1.53%) |
Apr 04, 2017 | 37.73 | 37.75 | 36.43 | 36.60 | 10,081,074 | -1.70(-4.43%) |
Apr 03, 2017 | 39.38 | 39.47 | 38.26 | 38.29 | 5,879,571 | -1.09(-2.76%) |
Mar 31, 2017 | 39.86 | 40.31 | 39.32 | 39.38 | 4,303,100 | -0.34(-0.86%) |
Mar 30, 2017 | 40.22 | 40.39 | 39.57 | 39.72 | 5,286,437 | -0.68(-1.68%) |
Mar 29, 2017 | 39.89 | 40.88 | 39.82 | 40.40 | 3,649,804 | +0.46(+1.15%) |
Mar 28, 2017 | 39.65 | 39.99 | 39.10 | 39.94 | 5,093,363 | +0.07(+0.17%) |
Mar 27, 2017 | 39.45 | 40.21 | 39.25 | 39.87 | 4,632,934 | +0.18(+0.46%) |
Mar 24, 2017 | 40.27 | 40.30 | 39.49 | 39.69 | 2,958,410 | -0.50(-1.25%) |
Mar 23, 2017 | 40.07 | 40.34 | 39.90 | 40.19 | 3,486,763 | +0.18(+0.44%) |
Mar 22, 2017 | 40.58 | 40.71 | 39.58 | 40.02 | 5,974,743 | -1.10(-2.68%) |
Mar 21, 2017 | 42.36 | 42.38 | 40.56 | 41.12 | 5,071,773 | -1.07(-2.54%) |
Mar 20, 2017 | 42.85 | 42.88 | 41.85 | 42.19 | 4,234,077 | -0.60(-1.41%) |
Mar 17, 2017 | 42.57 | 42.87 | 42.19 | 42.79 | 12,307,103 | +1.01(+2.42%) |
Mar 16, 2017 | 42.40 | 42.62 | 41.60 | 41.78 | 4,650,762 | -0.59(-1.40%) |
Mar 15, 2017 | 41.85 | 42.53 | 41.55 | 42.37 | 3,836,033 | +0.45(+1.08%) |
Mar 14, 2017 | 41.46 | 42.15 | 41.39 | 41.92 | 2,773,254 | +0.24(+0.58%) |
Mar 13, 2017 | 42.06 | 42.75 | 41.40 | 41.68 | 4,800,872 | -0.38(-0.89%) |
Mar 10, 2017 | 42.19 | 42.28 | 41.75 | 42.06 | 4,066,568 | +0.20(+0.48%) |
Mar 09, 2017 | 42.44 | 42.63 | 41.68 | 41.85 | 3,201,828 | -0.71(-1.67%) |
Mar 08, 2017 | 41.86 | 42.75 | 41.74 | 42.57 | 4,466,187 | +0.62(+1.47%) |
Mar 07, 2017 | 42.82 | 43.25 | 41.80 | 41.95 | 4,282,414 | -1.06(-2.47%) |
Mar 06, 2017 | 43.57 | 43.71 | 42.79 | 43.01 | 4,684,845 | -0.75(-1.72%) |
Mar 03, 2017 | 44.51 | 44.71 | 43.17 | 43.76 | 3,885,048 | -0.89(-2.00%) |
Mar 02, 2017 | 44.52 | 44.90 | 44.15 | 44.66 | 6,568,777 | +0.49(+1.12%) |