Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 40.13 | 40.26 | 39.69 | 40.04 | 969,582 | -0.22(-0.54%) |
May 30, 2017 | 40.08 | 40.41 | 39.65 | 40.26 | 823,554 | +0.26(+0.65%) |
May 26, 2017 | 39.43 | 40.21 | 38.87 | 40.00 | 1,140,947 | +0.61(+1.54%) |
May 25, 2017 | 40.17 | 40.30 | 39.34 | 39.39 | 826,903 | -0.69(-1.73%) |
May 24, 2017 | 39.74 | 40.47 | 39.52 | 40.08 | 1,179,600 | +0.22(+0.54%) |
May 23, 2017 | 39.61 | 40.21 | 39.08 | 39.87 | 1,039,073 | +0.43(+1.10%) |
May 22, 2017 | 40.21 | 40.21 | 39.00 | 39.43 | 1,514,385 | -0.43(-1.09%) |
May 19, 2017 | 40.69 | 41.17 | 39.69 | 39.87 | 1,782,288 | -0.48(-1.18%) |
May 18, 2017 | 40.73 | 40.78 | 40.13 | 40.34 | 1,241,748 | -0.52(-1.27%) |
May 17, 2017 | 42.49 | 41.90 | 40.60 | 40.86 | 1,569,301 | -1.63(-3.84%) |
May 16, 2017 | 42.32 | 42.75 | 41.63 | 42.49 | 1,130,064 | +0.35(+0.82%) |
May 15, 2017 | 41.89 | 42.41 | 41.80 | 42.15 | 988,660 | +0.69(+1.67%) |
May 12, 2017 | 41.50 | 41.93 | 41.24 | 41.46 | 1,405,720 | -0.13(-0.31%) |
May 11, 2017 | 41.29 | 41.76 | 40.42 | 41.59 | 954,166 | +0.13(+0.31%) |
May 10, 2017 | 41.29 | 41.63 | 41.03 | 41.46 | 1,229,520 | +0.30(+0.73%) |
May 09, 2017 | 41.33 | 41.59 | 41.03 | 41.16 | 666,057 | +0.00(+0.00%) |
May 08, 2017 | 41.42 | 41.55 | 41.11 | 41.16 | 624,878 | -0.22(-0.52%) |
May 05, 2017 | 41.07 | 41.67 | 40.73 | 41.37 | 686,805 | +0.65(+1.59%) |
May 04, 2017 | 41.16 | 41.46 | 40.64 | 40.73 | 1,027,851 | -0.43(-1.05%) |
May 03, 2017 | 40.98 | 41.24 | 40.68 | 41.16 | 992,496 | -0.17(-0.42%) |
May 02, 2017 | 42.24 | 42.24 | 40.98 | 41.33 | 1,019,942 | -0.17(-0.42%) |
May 01, 2017 | 41.80 | 41.85 | 40.73 | 41.50 | 1,220,196 | -0.13(-0.31%) |
Apr 28, 2017 | 42.67 | 42.67 | 41.46 | 41.63 | 813,823 | -0.43(-1.03%) |
Apr 27, 2017 | 42.84 | 43.36 | 41.85 | 42.06 | 1,512,149 | -0.65(-1.52%) |
Apr 26, 2017 | 43.36 | 44.65 | 42.45 | 42.71 | 1,963,984 | +1.12(+2.70%) |
Apr 25, 2017 | 40.38 | 42.11 | 40.38 | 41.59 | 2,006,219 | +1.81(+4.56%) |
Apr 24, 2017 | 39.65 | 40.08 | 39.34 | 39.78 | 816,230 | +1.04(+2.67%) |
Apr 21, 2017 | 38.40 | 38.78 | 38.05 | 38.74 | 755,120 | +0.39(+1.01%) |
Apr 20, 2017 | 38.09 | 38.57 | 37.79 | 38.35 | 900,081 | +0.60(+1.60%) |
Apr 19, 2017 | 37.92 | 38.18 | 37.75 | 37.75 | 685,000 | +0.13(+0.34%) |
Apr 18, 2017 | 36.89 | 37.66 | 36.67 | 37.62 | 783,035 | +0.35(+0.93%) |
Apr 17, 2017 | 37.06 | 37.40 | 36.89 | 37.27 | 464,131 | +0.52(+1.41%) |
Apr 13, 2017 | 37.10 | 37.58 | 36.76 | 36.76 | 696,457 | -0.52(-1.39%) |
Apr 12, 2017 | 38.18 | 38.18 | 37.02 | 37.27 | 936,777 | -0.86(-2.26%) |
Apr 11, 2017 | 37.96 | 38.22 | 37.53 | 38.14 | 481,500 | +0.26(+0.68%) |
Apr 10, 2017 | 37.66 | 38.48 | 37.58 | 37.88 | 932,338 | +0.43(+1.15%) |
Apr 07, 2017 | 37.71 | 37.96 | 37.32 | 37.45 | 784,578 | -0.22(-0.57%) |
Apr 06, 2017 | 37.40 | 37.88 | 37.08 | 37.66 | 1,791,830 | +0.26(+0.69%) |
Apr 05, 2017 | 38.40 | 38.78 | 37.23 | 37.40 | 1,064,170 | -0.69(-1.81%) |
Apr 04, 2017 | 38.40 | 38.61 | 37.75 | 38.09 | 730,993 | -0.17(-0.45%) |
Apr 03, 2017 | 39.13 | 39.34 | 38.05 | 38.27 | 1,515,663 | -0.73(-1.88%) |
Mar 31, 2017 | 38.74 | 39.26 | 38.62 | 39.00 | 1,006,848 | +0.04(+0.11%) |
Mar 30, 2017 | 37.96 | 39.00 | 37.96 | 38.96 | 1,069,119 | +0.99(+2.61%) |
Mar 29, 2017 | 37.71 | 38.14 | 37.27 | 37.96 | 821,242 | +0.26(+0.69%) |
Mar 28, 2017 | 36.93 | 38.22 | 36.93 | 37.71 | 604,087 | +0.69(+1.86%) |
Mar 27, 2017 | 36.63 | 37.27 | 36.04 | 37.02 | 969,558 | -0.56(-1.49%) |
Mar 24, 2017 | 38.09 | 38.57 | 37.27 | 37.58 | 1,046,305 | -0.52(-1.36%) |
Mar 23, 2017 | 38.01 | 38.44 | 37.88 | 38.09 | 862,697 | +0.13(+0.34%) |
Mar 22, 2017 | 37.14 | 38.09 | 36.80 | 37.96 | 1,195,086 | +0.73(+1.97%) |
Mar 21, 2017 | 38.96 | 38.99 | 37.23 | 37.23 | 1,021,377 | -1.64(-4.22%) |
Mar 20, 2017 | 38.74 | 39.00 | 38.44 | 38.87 | 420,705 | +0.09(+0.22%) |
Mar 17, 2017 | 39.26 | 39.39 | 38.61 | 38.78 | 941,890 | -0.52(-1.32%) |
Mar 16, 2017 | 39.56 | 39.69 | 39.04 | 39.30 | 769,448 | -0.09(-0.22%) |
Mar 15, 2017 | 38.48 | 39.60 | 38.40 | 39.39 | 1,632,057 | +1.25(+3.28%) |
Mar 14, 2017 | 38.22 | 38.40 | 37.75 | 38.14 | 400,628 | -0.56(-1.45%) |
Mar 13, 2017 | 38.61 | 39.00 | 38.35 | 38.70 | 610,724 | +0.26(+0.67%) |
Mar 10, 2017 | 37.75 | 38.55 | 37.49 | 38.44 | 937,359 | +1.04(+2.77%) |
Mar 09, 2017 | 38.09 | 38.27 | 36.99 | 37.40 | 541,778 | -0.91(-2.36%) |
Mar 08, 2017 | 38.70 | 39.00 | 38.22 | 38.31 | 709,430 | -0.30(-0.78%) |
Mar 07, 2017 | 39.09 | 39.26 | 38.40 | 38.61 | 944,861 | -0.69(-1.76%) |
Mar 06, 2017 | 38.31 | 39.34 | 38.18 | 39.30 | 1,520,651 | +0.47(+1.22%) |
Mar 03, 2017 | 38.61 | 39.11 | 38.44 | 38.83 | 1,090,092 | +0.47(+1.24%) |
Mar 02, 2017 | 39.30 | 39.47 | 38.27 | 38.35 | 760,951 | -0.91(-2.31%) |