Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 40.68 | 40.92 | 40.49 | 40.63 | 4,588,462 | +0.02(+0.04%) |
May 30, 2017 | 40.50 | 40.95 | 40.50 | 40.62 | 3,210,200 | +0.05(+0.13%) |
May 26, 2017 | 40.23 | 40.78 | 40.08 | 40.57 | 3,033,841 | +0.39(+0.98%) |
May 25, 2017 | 40.24 | 40.36 | 39.92 | 40.17 | 4,656,645 | +0.26(+0.64%) |
May 24, 2017 | 39.97 | 40.02 | 39.63 | 39.92 | 3,238,074 | -0.11(-0.26%) |
May 23, 2017 | 39.97 | 40.22 | 39.86 | 40.02 | 3,342,363 | +0.11(+0.27%) |
May 22, 2017 | 39.68 | 40.17 | 39.54 | 39.92 | 3,329,678 | +0.34(+0.86%) |
May 19, 2017 | 39.12 | 39.68 | 38.71 | 39.58 | 3,518,499 | +0.48(+1.24%) |
May 18, 2017 | 39.12 | 39.34 | 38.81 | 39.09 | 3,798,445 | +0.11(+0.27%) |
May 17, 2017 | 39.57 | 39.59 | 38.69 | 38.99 | 5,262,135 | -0.58(-1.47%) |
May 16, 2017 | 40.45 | 40.45 | 39.56 | 39.57 | 5,296,345 | -1.06(-2.60%) |
May 15, 2017 | 40.86 | 41.00 | 40.55 | 40.63 | 2,763,287 | -0.16(-0.39%) |
May 12, 2017 | 41.26 | 41.26 | 40.56 | 40.79 | 4,424,640 | -0.66(-1.60%) |
May 11, 2017 | 41.62 | 41.73 | 40.87 | 41.45 | 5,872,641 | -0.52(-1.24%) |
May 10, 2017 | 41.90 | 42.08 | 41.48 | 41.97 | 3,893,892 | -0.01(-0.02%) |
May 09, 2017 | 41.59 | 42.13 | 41.59 | 41.98 | 4,870,340 | +0.47(+1.13%) |
May 08, 2017 | 41.15 | 41.73 | 41.15 | 41.51 | 3,123,072 | +0.37(+0.90%) |
May 05, 2017 | 40.91 | 41.28 | 40.91 | 41.14 | 3,082,596 | +0.34(+0.83%) |
May 04, 2017 | 40.51 | 40.97 | 40.31 | 40.80 | 3,768,772 | +0.42(+1.03%) |
May 03, 2017 | 40.47 | 40.54 | 39.89 | 40.39 | 5,940,895 | +0.00(+0.00%) |
May 02, 2017 | 40.10 | 40.60 | 39.98 | 40.39 | 7,245,881 | +0.42(+1.04%) |
May 01, 2017 | 41.25 | 41.34 | 39.95 | 39.97 | 8,186,666 | -1.29(-3.13%) |
Apr 28, 2017 | 42.10 | 42.61 | 41.16 | 41.26 | 10,001,400 | -2.43(-5.57%) |
Apr 27, 2017 | 43.09 | 43.81 | 42.93 | 43.69 | 6,373,293 | +0.76(+1.78%) |
Apr 26, 2017 | 42.55 | 43.24 | 42.45 | 42.93 | 4,341,993 | +0.55(+1.30%) |
Apr 25, 2017 | 42.48 | 42.53 | 41.97 | 42.38 | 4,350,026 | +0.14(+0.34%) |
Apr 24, 2017 | 42.63 | 42.67 | 42.20 | 42.24 | 7,068,882 | +0.05(+0.13%) |
Apr 21, 2017 | 42.60 | 42.67 | 42.01 | 42.18 | 4,452,898 | -0.45(-1.05%) |
Apr 20, 2017 | 42.09 | 42.74 | 42.05 | 42.63 | 4,135,986 | +0.69(+1.66%) |
Apr 19, 2017 | 41.85 | 42.20 | 41.71 | 41.93 | 3,078,836 | +0.27(+0.65%) |
Apr 18, 2017 | 41.41 | 41.75 | 41.34 | 41.66 | 3,061,974 | +0.09(+0.22%) |
Apr 17, 2017 | 41.53 | 41.69 | 41.41 | 41.57 | 3,543,222 | +0.18(+0.44%) |
Apr 13, 2017 | 41.62 | 41.92 | 41.37 | 41.39 | 4,126,834 | -0.18(-0.44%) |
Apr 12, 2017 | 41.44 | 41.90 | 41.34 | 41.57 | 6,893,269 | -0.02(-0.04%) |
Apr 11, 2017 | 41.30 | 41.61 | 41.22 | 41.59 | 3,373,584 | +0.27(+0.66%) |
Apr 10, 2017 | 41.08 | 41.66 | 41.07 | 41.31 | 3,349,990 | +0.38(+0.92%) |
Apr 07, 2017 | 40.88 | 41.12 | 40.76 | 40.94 | 3,806,417 | +0.01(+0.02%) |
Apr 06, 2017 | 40.77 | 41.57 | 40.66 | 40.93 | 4,312,946 | +0.26(+0.65%) |
Apr 05, 2017 | 40.85 | 41.04 | 40.58 | 40.66 | 4,704,894 | -0.08(-0.19%) |
Apr 04, 2017 | 41.13 | 41.33 | 40.50 | 40.74 | 4,080,790 | -0.53(-1.28%) |
Apr 03, 2017 | 41.66 | 41.93 | 41.23 | 41.27 | 4,524,506 | -0.25(-0.60%) |
Mar 31, 2017 | 40.95 | 41.62 | 40.89 | 41.52 | 5,906,718 | +0.63(+1.55%) |
Mar 30, 2017 | 42.14 | 42.14 | 40.64 | 40.88 | 7,932,832 | -1.56(-3.68%) |
Mar 29, 2017 | 41.91 | 42.50 | 41.81 | 42.45 | 4,349,017 | +0.66(+1.59%) |
Mar 28, 2017 | 41.30 | 42.06 | 41.19 | 41.78 | 6,089,468 | +0.48(+1.15%) |
Mar 27, 2017 | 40.51 | 41.45 | 40.43 | 41.31 | 5,589,253 | +0.48(+1.17%) |
Mar 24, 2017 | 40.73 | 40.97 | 40.56 | 40.83 | 5,558,746 | +0.14(+0.35%) |
Mar 23, 2017 | 40.52 | 40.98 | 40.39 | 40.69 | 5,995,092 | +0.59(+1.47%) |
Mar 22, 2017 | 39.84 | 40.14 | 39.61 | 40.10 | 4,577,882 | +0.03(+0.08%) |
Mar 21, 2017 | 40.66 | 40.70 | 39.49 | 40.07 | 7,077,564 | -0.62(-1.52%) |
Mar 20, 2017 | 40.81 | 41.02 | 40.43 | 40.69 | 6,650,362 | -0.06(-0.15%) |
Mar 17, 2017 | 41.03 | 41.18 | 40.75 | 40.75 | 10,854,753 | -0.15(-0.37%) |
Mar 16, 2017 | 40.66 | 41.06 | 40.57 | 40.90 | 4,073,630 | +0.20(+0.50%) |
Mar 15, 2017 | 40.00 | 40.82 | 40.00 | 40.70 | 5,325,063 | +0.47(+1.16%) |
Mar 14, 2017 | 40.08 | 40.50 | 40.08 | 40.23 | 3,964,750 | +0.12(+0.30%) |
Mar 13, 2017 | 40.11 | 40.30 | 39.79 | 40.11 | 4,300,199 | +0.13(+0.32%) |
Mar 10, 2017 | 39.91 | 40.11 | 39.86 | 39.98 | 3,179,346 | +0.20(+0.51%) |
Mar 09, 2017 | 39.83 | 40.00 | 39.57 | 39.77 | 2,860,520 | -0.11(-0.28%) |
Mar 08, 2017 | 39.70 | 40.03 | 39.43 | 39.89 | 2,980,439 | +0.46(+1.17%) |
Mar 07, 2017 | 39.36 | 39.67 | 39.19 | 39.43 | 3,983,058 | -0.29(-0.74%) |
Mar 06, 2017 | 39.43 | 39.86 | 39.37 | 39.72 | 3,910,673 | +0.31(+0.80%) |
Mar 03, 2017 | 40.22 | 40.30 | 39.33 | 39.40 | 5,825,756 | -0.56(-1.41%) |
Mar 02, 2017 | 39.86 | 40.00 | 39.50 | 39.97 | 5,217,849 | +0.38(+0.97%) |