Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 42.12 | 42.46 | 41.81 | 42.32 | 14,182,567 | +0.30(+0.70%) |
May 30, 2017 | 41.94 | 42.19 | 41.72 | 42.02 | 7,148,498 | +0.06(+0.13%) |
May 26, 2017 | 41.39 | 41.97 | 41.28 | 41.97 | 7,191,724 | +0.44(+1.07%) |
May 25, 2017 | 41.28 | 41.81 | 41.09 | 41.52 | 9,391,763 | +0.36(+0.87%) |
May 24, 2017 | 41.51 | 41.63 | 41.02 | 41.16 | 8,207,579 | -0.26(-0.62%) |
May 23, 2017 | 41.33 | 41.45 | 40.87 | 41.42 | 9,260,935 | +0.26(+0.63%) |
May 22, 2017 | 40.67 | 41.41 | 40.14 | 41.16 | 13,696,196 | +0.60(+1.47%) |
May 19, 2017 | 41.46 | 42.09 | 40.41 | 40.57 | 25,359,730 | +0.16(+0.39%) |
May 18, 2017 | 39.66 | 40.59 | 39.42 | 40.41 | 23,722,878 | +1.06(+2.69%) |
May 17, 2017 | 41.03 | 41.14 | 39.32 | 39.35 | 21,797,528 | -2.13(-5.13%) |
May 16, 2017 | 41.23 | 41.49 | 40.78 | 41.48 | 14,567,682 | +0.69(+1.69%) |
May 15, 2017 | 40.38 | 40.88 | 40.23 | 40.79 | 13,138,826 | +0.81(+2.03%) |
May 12, 2017 | 40.06 | 40.16 | 39.63 | 39.98 | 10,176,103 | -0.04(-0.09%) |
May 11, 2017 | 39.59 | 40.01 | 39.32 | 40.01 | 12,104,597 | +0.56(+1.42%) |
May 10, 2017 | 39.14 | 39.66 | 39.09 | 39.45 | 12,555,596 | +0.76(+1.97%) |
May 09, 2017 | 38.49 | 38.88 | 38.39 | 38.69 | 8,770,930 | +0.46(+1.20%) |
May 08, 2017 | 38.56 | 38.62 | 38.14 | 38.23 | 6,932,398 | -0.27(-0.69%) |
May 05, 2017 | 38.51 | 38.55 | 38.01 | 38.50 | 5,159,360 | +0.19(+0.50%) |
May 04, 2017 | 38.33 | 38.48 | 38.11 | 38.30 | 5,451,326 | +0.06(+0.17%) |
May 03, 2017 | 38.39 | 38.39 | 37.92 | 38.24 | 6,165,140 | -0.15(-0.38%) |
May 02, 2017 | 38.39 | 38.42 | 37.85 | 38.39 | 7,552,743 | +0.01(+0.02%) |
May 01, 2017 | 37.71 | 38.39 | 37.59 | 38.38 | 8,125,862 | +1.00(+2.68%) |
Apr 28, 2017 | 37.82 | 38.04 | 37.35 | 37.37 | 10,006,546 | -0.66(-1.74%) |
Apr 27, 2017 | 37.70 | 38.49 | 37.68 | 38.04 | 9,030,333 | +0.57(+1.52%) |
Apr 26, 2017 | 37.53 | 37.66 | 37.20 | 37.47 | 6,061,393 | -0.07(-0.20%) |
Apr 25, 2017 | 37.38 | 37.61 | 37.07 | 37.54 | 7,863,674 | +0.32(+0.87%) |
Apr 24, 2017 | 37.15 | 37.37 | 36.89 | 37.22 | 7,525,158 | +0.60(+1.63%) |
Apr 21, 2017 | 36.72 | 36.89 | 36.33 | 36.62 | 9,520,846 | -0.09(-0.25%) |
Apr 20, 2017 | 36.39 | 36.78 | 36.03 | 36.71 | 10,217,004 | +0.59(+1.63%) |
Apr 19, 2017 | 36.08 | 36.49 | 36.03 | 36.12 | 14,554,264 | +1.10(+3.15%) |
Apr 18, 2017 | 34.78 | 35.07 | 34.60 | 35.02 | 6,569,588 | +0.03(+0.08%) |
Apr 17, 2017 | 34.64 | 35.00 | 34.58 | 34.99 | 5,695,834 | +0.46(+1.33%) |
Apr 13, 2017 | 34.67 | 35.20 | 34.43 | 34.53 | 6,252,289 | -0.23(-0.66%) |
Apr 12, 2017 | 35.29 | 35.31 | 34.63 | 34.76 | 7,391,613 | -0.40(-1.13%) |
Apr 11, 2017 | 35.61 | 35.61 | 34.60 | 35.16 | 11,463,312 | -0.61(-1.70%) |
Apr 10, 2017 | 35.73 | 36.08 | 35.66 | 35.76 | 7,975,251 | -0.06(-0.18%) |
Apr 07, 2017 | 35.39 | 35.92 | 35.39 | 35.83 | 6,865,259 | +0.32(+0.91%) |
Apr 06, 2017 | 35.29 | 35.57 | 34.83 | 35.51 | 7,778,842 | +0.18(+0.52%) |
Apr 05, 2017 | 36.04 | 36.21 | 35.32 | 35.32 | 7,526,212 | -0.57(-1.59%) |
Apr 04, 2017 | 35.62 | 35.91 | 35.57 | 35.89 | 7,868,538 | +0.10(+0.28%) |
Apr 03, 2017 | 35.88 | 35.95 | 35.45 | 35.79 | 7,785,784 | -0.01(-0.03%) |
Mar 31, 2017 | 35.71 | 35.93 | 35.47 | 35.80 | 9,309,528 | +0.01(+0.03%) |
Mar 30, 2017 | 35.81 | 36.01 | 35.71 | 35.79 | 6,517,100 | +0.02(+0.05%) |
Mar 29, 2017 | 35.73 | 35.84 | 35.58 | 35.77 | 6,958,993 | +0.05(+0.13%) |
Mar 28, 2017 | 35.65 | 36.07 | 35.62 | 35.73 | 8,611,072 | -0.04(-0.10%) |
Mar 27, 2017 | 35.39 | 35.89 | 35.24 | 35.76 | 7,414,857 | -0.10(-0.28%) |
Mar 24, 2017 | 36.24 | 36.52 | 35.65 | 35.86 | 9,844,531 | +0.11(+0.31%) |
Mar 23, 2017 | 35.74 | 35.99 | 35.53 | 35.75 | 7,502,525 | +0.03(+0.08%) |
Mar 22, 2017 | 35.41 | 35.74 | 35.28 | 35.73 | 9,861,642 | +0.22(+0.62%) |
Mar 21, 2017 | 36.54 | 36.64 | 35.25 | 35.51 | 14,722,940 | -0.91(-2.50%) |
Mar 20, 2017 | 36.20 | 36.60 | 36.09 | 36.42 | 7,515,920 | +0.27(+0.74%) |
Mar 17, 2017 | 36.20 | 36.24 | 35.97 | 36.15 | 11,978,321 | +0.21(+0.59%) |
Mar 16, 2017 | 35.89 | 36.15 | 35.75 | 35.94 | 9,024,494 | +0.12(+0.33%) |
Mar 15, 2017 | 35.35 | 35.85 | 35.25 | 35.82 | 10,220,040 | +0.60(+1.70%) |
Mar 14, 2017 | 35.29 | 35.38 | 34.77 | 35.22 | 10,482,348 | -0.16(-0.44%) |
Mar 13, 2017 | 35.16 | 35.51 | 35.13 | 35.38 | 9,900,054 | +0.29(+0.84%) |
Mar 10, 2017 | 34.66 | 35.15 | 34.65 | 35.08 | 12,481,291 | +0.68(+1.98%) |
Mar 09, 2017 | 34.08 | 34.49 | 34.07 | 34.40 | 9,229,289 | +0.17(+0.51%) |
Mar 08, 2017 | 34.06 | 34.26 | 34.01 | 34.23 | 8,720,803 | +0.20(+0.60%) |
Mar 07, 2017 | 33.88 | 34.29 | 33.82 | 34.02 | 8,518,576 | +0.10(+0.30%) |
Mar 06, 2017 | 33.76 | 34.01 | 33.60 | 33.92 | 10,017,126 | -0.01(-0.03%) |
Mar 03, 2017 | 33.54 | 33.94 | 33.52 | 33.93 | 7,886,005 | +0.35(+1.04%) |
Mar 02, 2017 | 33.78 | 34.01 | 33.43 | 33.58 | 8,534,778 | -0.33(-0.98%) |