Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 41.72 | 42.00 | 40.55 | 41.14 | 1,516,054 | -0.56(-1.34%) |
May 30, 2017 | 41.91 | 42.05 | 41.64 | 41.70 | 912,552 | -0.45(-1.07%) |
May 26, 2017 | 41.52 | 42.18 | 41.25 | 42.15 | 1,490,033 | +0.73(+1.76%) |
May 25, 2017 | 41.52 | 41.81 | 41.29 | 41.42 | 951,694 | -0.03(-0.07%) |
May 24, 2017 | 40.45 | 41.57 | 40.40 | 41.45 | 1,269,284 | +0.92(+2.27%) |
May 23, 2017 | 40.63 | 40.81 | 40.32 | 40.53 | 664,286 | -0.19(-0.47%) |
May 22, 2017 | 40.23 | 41.17 | 40.22 | 40.72 | 904,126 | +0.55(+1.37%) |
May 19, 2017 | 40.10 | 40.60 | 40.00 | 40.17 | 1,272,662 | +0.27(+0.68%) |
May 18, 2017 | 38.40 | 40.18 | 38.34 | 39.90 | 1,587,334 | +1.27(+3.29%) |
May 17, 2017 | 39.84 | 40.07 | 38.62 | 38.63 | 2,415,524 | -1.66(-4.12%) |
May 16, 2017 | 39.30 | 40.39 | 39.10 | 40.29 | 1,868,262 | +1.23(+3.15%) |
May 15, 2017 | 38.98 | 39.28 | 38.87 | 39.06 | 1,359,423 | +0.30(+0.77%) |
May 12, 2017 | 38.99 | 38.99 | 38.58 | 38.76 | 936,381 | -0.19(-0.49%) |
May 11, 2017 | 39.38 | 39.38 | 38.59 | 38.95 | 834,031 | -0.33(-0.84%) |
May 10, 2017 | 39.04 | 39.44 | 38.68 | 39.28 | 1,422,284 | +0.10(+0.26%) |
May 09, 2017 | 39.43 | 39.50 | 38.81 | 39.18 | 1,987,563 | -0.03(-0.08%) |
May 08, 2017 | 39.02 | 39.64 | 38.98 | 39.21 | 2,430,741 | +0.31(+0.80%) |
May 05, 2017 | 39.03 | 39.30 | 38.06 | 38.90 | 14,159,119 | +0.03(+0.08%) |
May 04, 2017 | 37.43 | 39.51 | 37.25 | 38.87 | 3,430,610 | +0.42(+1.09%) |
May 03, 2017 | 39.91 | 40.27 | 38.04 | 38.45 | 2,627,022 | -0.90(-2.29%) |
May 02, 2017 | 39.65 | 39.84 | 39.02 | 39.35 | 1,361,431 | -0.34(-0.86%) |
May 01, 2017 | 39.01 | 39.69 | 38.95 | 39.69 | 672,429 | +0.77(+1.98%) |
Apr 28, 2017 | 39.19 | 39.42 | 38.84 | 38.92 | 1,105,525 | -0.12(-0.31%) |
Apr 27, 2017 | 39.10 | 39.49 | 38.90 | 39.04 | 627,016 | +0.13(+0.33%) |
Apr 26, 2017 | 38.90 | 39.37 | 38.61 | 38.91 | 765,660 | +0.11(+0.28%) |
Apr 25, 2017 | 38.45 | 39.00 | 38.37 | 38.80 | 774,439 | +0.55(+1.44%) |
Apr 24, 2017 | 37.95 | 38.32 | 37.79 | 38.25 | 896,630 | +0.63(+1.67%) |
Apr 21, 2017 | 37.83 | 37.91 | 37.59 | 37.62 | 321,326 | -0.13(-0.34%) |
Apr 20, 2017 | 37.72 | 37.80 | 37.42 | 37.75 | 342,586 | +0.13(+0.35%) |
Apr 19, 2017 | 37.06 | 37.69 | 37.06 | 37.62 | 395,130 | +0.65(+1.76%) |
Apr 18, 2017 | 36.56 | 37.09 | 36.56 | 36.97 | 354,404 | +0.09(+0.24%) |
Apr 17, 2017 | 36.10 | 36.89 | 36.02 | 36.88 | 464,579 | +0.79(+2.19%) |
Apr 13, 2017 | 36.29 | 36.29 | 36.03 | 36.09 | 307,134 | -0.20(-0.55%) |
Apr 12, 2017 | 36.69 | 36.93 | 36.28 | 36.29 | 383,334 | -0.49(-1.33%) |
Apr 11, 2017 | 36.66 | 36.84 | 36.19 | 36.78 | 606,818 | -0.16(-0.43%) |
Apr 10, 2017 | 37.28 | 37.59 | 36.81 | 36.94 | 560,691 | -0.38(-1.02%) |
Apr 07, 2017 | 37.18 | 37.41 | 36.79 | 37.32 | 539,205 | +0.17(+0.46%) |
Apr 06, 2017 | 37.12 | 37.41 | 36.87 | 37.15 | 430,699 | +0.07(+0.19%) |
Apr 05, 2017 | 37.19 | 37.56 | 36.96 | 37.08 | 687,636 | +0.04(+0.11%) |
Apr 04, 2017 | 37.33 | 37.90 | 36.87 | 37.04 | 578,763 | -0.54(-1.44%) |
Apr 03, 2017 | 37.78 | 37.97 | 37.39 | 37.58 | 652,102 | -0.32(-0.84%) |
Mar 31, 2017 | 37.13 | 38.00 | 36.96 | 37.90 | 867,669 | +0.78(+2.10%) |
Mar 30, 2017 | 37.11 | 37.21 | 36.86 | 37.12 | 492,430 | +0.04(+0.11%) |
Mar 29, 2017 | 36.56 | 37.15 | 36.34 | 37.08 | 490,742 | +0.78(+2.15%) |
Mar 28, 2017 | 36.44 | 36.72 | 36.17 | 36.30 | 620,490 | -0.16(-0.44%) |
Mar 27, 2017 | 36.13 | 36.82 | 35.74 | 36.46 | 563,054 | +0.07(+0.19%) |
Mar 24, 2017 | 36.78 | 36.87 | 36.22 | 36.39 | 643,262 | -0.26(-0.71%) |
Mar 23, 2017 | 36.62 | 37.03 | 36.45 | 36.65 | 520,557 | -0.03(-0.08%) |
Mar 22, 2017 | 36.48 | 36.69 | 36.21 | 36.68 | 444,113 | +0.15(+0.41%) |
Mar 21, 2017 | 37.40 | 37.84 | 36.33 | 36.53 | 1,062,460 | -0.62(-1.67%) |
Mar 20, 2017 | 37.17 | 37.29 | 36.87 | 37.15 | 607,029 | -0.03(-0.08%) |
Mar 17, 2017 | 37.57 | 37.57 | 37.05 | 37.18 | 869,061 | -0.29(-0.77%) |
Mar 16, 2017 | 37.72 | 38.00 | 37.46 | 37.47 | 492,037 | -0.12(-0.32%) |
Mar 15, 2017 | 37.63 | 37.78 | 37.00 | 37.59 | 1,194,561 | +0.05(+0.13%) |
Mar 14, 2017 | 37.53 | 37.79 | 37.42 | 37.54 | 801,998 | -0.16(-0.42%) |
Mar 13, 2017 | 36.60 | 37.73 | 36.60 | 37.70 | 793,994 | +1.12(+3.06%) |
Mar 10, 2017 | 36.70 | 36.90 | 36.41 | 36.58 | 302,179 | +0.03(+0.08%) |
Mar 09, 2017 | 36.50 | 36.74 | 36.25 | 36.55 | 427,903 | -0.06(-0.16%) |
Mar 08, 2017 | 36.35 | 36.67 | 36.35 | 36.61 | 375,410 | +0.34(+0.94%) |
Mar 07, 2017 | 36.31 | 36.54 | 36.19 | 36.27 | 728,680 | -0.33(-0.90%) |
Mar 06, 2017 | 35.96 | 36.76 | 35.96 | 36.60 | 956,262 | +0.31(+0.85%) |
Mar 03, 2017 | 35.91 | 36.31 | 35.72 | 36.29 | 876,696 | +0.24(+0.67%) |
Mar 02, 2017 | 36.40 | 36.40 | 35.96 | 36.05 | 903,124 | -0.51(-1.39%) |