Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 40.61 | 40.84 | 40.42 | 40.56 | 4,596,807 | +0.02(+0.04%) |
May 30, 2017 | 40.43 | 40.88 | 40.43 | 40.55 | 3,216,039 | +0.05(+0.13%) |
May 26, 2017 | 40.16 | 40.70 | 40.01 | 40.49 | 3,039,359 | +0.39(+0.98%) |
May 25, 2017 | 40.17 | 40.28 | 39.85 | 40.10 | 4,665,114 | +0.26(+0.64%) |
May 24, 2017 | 39.90 | 39.94 | 39.56 | 39.84 | 3,243,964 | -0.11(-0.26%) |
May 23, 2017 | 39.90 | 40.15 | 39.79 | 39.95 | 3,348,442 | +0.11(+0.26%) |
May 22, 2017 | 39.60 | 40.09 | 39.47 | 39.84 | 3,335,734 | +0.34(+0.86%) |
May 19, 2017 | 39.05 | 39.60 | 38.64 | 39.51 | 3,524,899 | +0.48(+1.24%) |
May 18, 2017 | 39.05 | 39.26 | 38.74 | 39.02 | 3,805,354 | +0.11(+0.27%) |
May 17, 2017 | 39.50 | 39.52 | 38.62 | 38.92 | 5,271,705 | -0.58(-1.47%) |
May 16, 2017 | 40.37 | 40.37 | 39.49 | 39.50 | 5,305,978 | -1.06(-2.60%) |
May 15, 2017 | 40.79 | 40.93 | 40.48 | 40.55 | 2,768,312 | -0.16(-0.39%) |
May 12, 2017 | 41.19 | 41.19 | 40.49 | 40.71 | 4,432,687 | -0.66(-1.60%) |
May 11, 2017 | 41.54 | 41.65 | 40.80 | 41.38 | 5,883,322 | -0.52(-1.24%) |
May 10, 2017 | 41.82 | 42.01 | 41.41 | 41.90 | 3,900,974 | -0.01(-0.02%) |
May 09, 2017 | 41.51 | 42.06 | 41.51 | 41.90 | 4,879,198 | +0.47(+1.13%) |
May 08, 2017 | 41.07 | 41.66 | 41.07 | 41.44 | 3,128,752 | +0.37(+0.90%) |
May 05, 2017 | 40.84 | 41.20 | 40.84 | 41.07 | 3,088,203 | +0.34(+0.83%) |
May 04, 2017 | 40.44 | 40.90 | 40.24 | 40.73 | 3,775,626 | +0.41(+1.03%) |
May 03, 2017 | 40.39 | 40.46 | 39.81 | 40.31 | 5,951,700 | +0.00(+0.00%) |
May 02, 2017 | 40.03 | 40.53 | 39.91 | 40.31 | 7,259,059 | +0.41(+1.04%) |
May 01, 2017 | 41.17 | 41.26 | 39.88 | 39.90 | 8,201,556 | -1.29(-3.13%) |
Apr 28, 2017 | 42.02 | 42.53 | 41.09 | 41.19 | 10,019,590 | -2.43(-5.57%) |
Apr 27, 2017 | 43.01 | 43.73 | 42.85 | 43.61 | 6,384,885 | +0.76(+1.78%) |
Apr 26, 2017 | 42.47 | 43.16 | 42.37 | 42.85 | 4,349,890 | +0.55(+1.30%) |
Apr 25, 2017 | 42.40 | 42.45 | 41.90 | 42.30 | 4,357,938 | +0.14(+0.34%) |
Apr 24, 2017 | 42.55 | 42.60 | 42.12 | 42.16 | 7,081,739 | +0.05(+0.13%) |
Apr 21, 2017 | 42.52 | 42.60 | 41.94 | 42.11 | 4,460,997 | -0.44(-1.05%) |
Apr 20, 2017 | 42.02 | 42.66 | 41.98 | 42.55 | 4,143,508 | +0.69(+1.66%) |
Apr 19, 2017 | 41.77 | 42.12 | 41.64 | 41.86 | 3,084,436 | +0.27(+0.65%) |
Apr 18, 2017 | 41.33 | 41.67 | 41.26 | 41.59 | 3,067,543 | +0.09(+0.22%) |
Apr 17, 2017 | 41.46 | 41.61 | 41.33 | 41.50 | 3,549,667 | +0.18(+0.44%) |
Apr 13, 2017 | 41.55 | 41.84 | 41.30 | 41.31 | 4,134,340 | -0.18(-0.44%) |
Apr 12, 2017 | 41.36 | 41.82 | 41.27 | 41.50 | 6,905,806 | -0.02(-0.04%) |
Apr 11, 2017 | 41.22 | 41.53 | 41.14 | 41.51 | 3,379,720 | +0.27(+0.66%) |
Apr 10, 2017 | 41.01 | 41.59 | 40.99 | 41.24 | 3,356,083 | +0.38(+0.92%) |
Apr 07, 2017 | 40.81 | 41.04 | 40.68 | 40.86 | 3,813,340 | +0.01(+0.02%) |
Apr 06, 2017 | 40.70 | 41.50 | 40.59 | 40.85 | 4,320,790 | +0.26(+0.65%) |
Apr 05, 2017 | 40.77 | 40.96 | 40.51 | 40.59 | 4,713,451 | -0.08(-0.19%) |
Apr 04, 2017 | 41.05 | 41.25 | 40.43 | 40.67 | 4,088,212 | -0.53(-1.28%) |
Apr 03, 2017 | 41.59 | 41.85 | 41.16 | 41.19 | 4,532,735 | -0.25(-0.60%) |
Mar 31, 2017 | 40.88 | 41.54 | 40.82 | 41.44 | 5,917,461 | +0.63(+1.55%) |
Mar 30, 2017 | 42.06 | 42.06 | 40.57 | 40.81 | 7,947,260 | -1.56(-3.68%) |
Mar 29, 2017 | 41.83 | 42.42 | 41.74 | 42.37 | 4,356,927 | +0.66(+1.59%) |
Mar 28, 2017 | 41.22 | 41.99 | 41.12 | 41.71 | 6,100,543 | +0.47(+1.15%) |
Mar 27, 2017 | 40.44 | 41.38 | 40.36 | 41.23 | 5,599,419 | +0.48(+1.17%) |
Mar 24, 2017 | 40.65 | 40.89 | 40.49 | 40.76 | 5,568,856 | +0.14(+0.35%) |
Mar 23, 2017 | 40.45 | 40.91 | 40.32 | 40.61 | 6,005,996 | +0.59(+1.47%) |
Mar 22, 2017 | 39.77 | 40.06 | 39.54 | 40.03 | 4,586,208 | +0.03(+0.08%) |
Mar 21, 2017 | 40.59 | 40.63 | 39.41 | 40.00 | 7,090,436 | -0.62(-1.52%) |
Mar 20, 2017 | 40.73 | 40.94 | 40.36 | 40.61 | 6,662,457 | -0.06(-0.15%) |
Mar 17, 2017 | 40.95 | 41.10 | 40.67 | 40.67 | 10,874,495 | -0.15(-0.37%) |
Mar 16, 2017 | 40.58 | 40.98 | 40.50 | 40.82 | 4,081,039 | +0.20(+0.50%) |
Mar 15, 2017 | 39.93 | 40.74 | 39.93 | 40.62 | 5,334,748 | +0.47(+1.16%) |
Mar 14, 2017 | 40.00 | 40.43 | 40.00 | 40.15 | 3,971,960 | +0.12(+0.30%) |
Mar 13, 2017 | 40.03 | 40.23 | 39.72 | 40.03 | 4,308,020 | +0.13(+0.32%) |
Mar 10, 2017 | 39.84 | 40.04 | 39.78 | 39.90 | 3,185,128 | +0.20(+0.51%) |
Mar 09, 2017 | 39.76 | 39.93 | 39.50 | 39.70 | 2,865,722 | -0.11(-0.28%) |
Mar 08, 2017 | 39.63 | 39.96 | 39.35 | 39.81 | 2,985,860 | +0.46(+1.17%) |
Mar 07, 2017 | 39.29 | 39.59 | 39.12 | 39.35 | 3,990,302 | -0.29(-0.74%) |
Mar 06, 2017 | 39.35 | 39.79 | 39.30 | 39.65 | 3,917,786 | +0.31(+0.80%) |
Mar 03, 2017 | 40.15 | 40.22 | 39.26 | 39.33 | 5,836,352 | -0.56(-1.41%) |
Mar 02, 2017 | 39.79 | 39.92 | 39.43 | 39.89 | 5,227,339 | +0.38(+0.97%) |