Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 41.49 | 41.71 | 41.03 | 41.69 | 1,322,683 | +0.17(+0.41%) |
May 30, 2017 | 41.14 | 41.73 | 40.82 | 41.52 | 869,250 | +0.17(+0.42%) |
May 26, 2017 | 41.14 | 41.44 | 40.84 | 41.35 | 1,418,819 | +0.18(+0.44%) |
May 25, 2017 | 42.23 | 42.34 | 41.12 | 41.17 | 1,892,648 | -0.95(-2.27%) |
May 24, 2017 | 42.48 | 42.78 | 42.03 | 42.12 | 1,363,191 | -0.40(-0.95%) |
May 23, 2017 | 42.32 | 42.53 | 41.90 | 42.53 | 842,328 | +0.31(+0.73%) |
May 22, 2017 | 43.35 | 43.35 | 42.12 | 42.22 | 1,219,492 | +0.00(+0.00%) |
May 19, 2017 | 42.07 | 42.79 | 41.54 | 42.22 | 1,947,825 | +0.47(+1.13%) |
May 18, 2017 | 41.46 | 41.98 | 40.87 | 41.74 | 1,280,254 | +0.19(+0.46%) |
May 17, 2017 | 42.62 | 42.16 | 41.52 | 41.55 | 1,287,398 | -1.07(-2.50%) |
May 16, 2017 | 42.98 | 43.10 | 42.16 | 42.62 | 1,033,457 | -0.09(-0.20%) |
May 15, 2017 | 42.59 | 42.97 | 42.46 | 42.71 | 1,678,940 | +0.54(+1.28%) |
May 12, 2017 | 42.12 | 42.25 | 41.95 | 42.16 | 873,437 | -0.10(-0.24%) |
May 11, 2017 | 42.65 | 42.81 | 41.92 | 42.27 | 679,344 | -0.51(-1.19%) |
May 10, 2017 | 42.25 | 42.78 | 42.09 | 42.78 | 1,121,824 | +0.53(+1.26%) |
May 09, 2017 | 42.70 | 43.03 | 42.10 | 42.24 | 1,125,073 | -0.41(-0.97%) |
May 08, 2017 | 42.89 | 43.06 | 42.36 | 42.65 | 1,159,185 | -0.31(-0.72%) |
May 05, 2017 | 41.95 | 42.99 | 41.79 | 42.96 | 1,416,644 | +1.16(+2.78%) |
May 04, 2017 | 43.16 | 43.42 | 41.55 | 41.80 | 2,693,673 | -1.37(-3.17%) |
May 03, 2017 | 42.90 | 43.39 | 42.49 | 43.17 | 1,606,206 | +0.21(+0.50%) |
May 02, 2017 | 42.91 | 44.63 | 42.61 | 42.96 | 4,042,425 | +0.28(+0.64%) |
May 01, 2017 | 43.89 | 43.89 | 42.55 | 42.68 | 2,647,554 | -1.05(-2.40%) |
Apr 28, 2017 | 43.57 | 44.13 | 43.42 | 43.73 | 2,580,310 | +0.08(+0.18%) |
Apr 27, 2017 | 43.92 | 44.21 | 43.59 | 43.65 | 1,155,367 | -0.31(-0.70%) |
Apr 26, 2017 | 43.44 | 44.37 | 43.44 | 43.96 | 1,882,533 | +0.46(+1.07%) |
Apr 25, 2017 | 42.84 | 43.64 | 42.84 | 43.50 | 1,543,291 | +1.07(+2.53%) |
Apr 24, 2017 | 42.55 | 42.83 | 42.14 | 42.42 | 970,642 | +0.59(+1.42%) |
Apr 21, 2017 | 42.40 | 42.42 | 41.73 | 41.83 | 1,264,129 | -0.44(-1.04%) |
Apr 20, 2017 | 41.69 | 42.49 | 41.67 | 42.27 | 1,093,730 | +0.94(+2.27%) |
Apr 19, 2017 | 41.57 | 42.36 | 41.20 | 41.33 | 1,784,902 | +0.33(+0.80%) |
Apr 18, 2017 | 40.81 | 41.16 | 40.71 | 41.00 | 1,175,909 | -0.21(-0.50%) |
Apr 17, 2017 | 40.69 | 41.23 | 40.42 | 41.21 | 1,354,984 | +0.81(+2.00%) |
Apr 13, 2017 | 40.94 | 41.16 | 40.33 | 40.40 | 1,120,023 | -0.62(-1.51%) |
Apr 12, 2017 | 41.73 | 41.90 | 40.91 | 41.02 | 1,598,318 | -1.24(-2.93%) |
Apr 11, 2017 | 42.29 | 42.36 | 41.76 | 42.26 | 1,100,560 | -0.03(-0.08%) |
Apr 10, 2017 | 41.98 | 42.48 | 41.69 | 42.29 | 1,205,660 | +0.48(+1.15%) |
Apr 07, 2017 | 41.80 | 42.19 | 41.51 | 41.81 | 1,180,554 | -0.13(-0.31%) |
Apr 06, 2017 | 41.11 | 42.15 | 40.97 | 41.94 | 1,710,784 | +0.95(+2.31%) |
Apr 05, 2017 | 41.49 | 42.22 | 40.97 | 41.00 | 1,290,445 | -0.12(-0.29%) |
Apr 04, 2017 | 41.42 | 41.45 | 40.99 | 41.12 | 1,730,995 | -0.27(-0.66%) |
Apr 03, 2017 | 41.62 | 41.86 | 40.82 | 41.39 | 1,887,532 | -0.23(-0.56%) |
Mar 31, 2017 | 41.05 | 41.78 | 41.01 | 41.62 | 1,623,160 | +0.36(+0.87%) |
Mar 30, 2017 | 40.76 | 41.58 | 40.63 | 41.26 | 1,898,807 | +0.52(+1.27%) |
Mar 29, 2017 | 40.44 | 40.95 | 40.39 | 40.75 | 944,953 | +0.19(+0.47%) |
Mar 28, 2017 | 40.30 | 40.85 | 40.20 | 40.56 | 1,550,187 | +0.18(+0.45%) |
Mar 27, 2017 | 39.24 | 40.53 | 38.58 | 40.38 | 2,102,896 | +1.13(+2.89%) |
Mar 24, 2017 | 39.72 | 40.01 | 39.04 | 39.24 | 1,176,379 | -0.37(-0.93%) |
Mar 23, 2017 | 39.47 | 39.85 | 39.35 | 39.61 | 1,023,094 | +0.11(+0.28%) |
Mar 22, 2017 | 39.02 | 39.70 | 38.99 | 39.50 | 1,900,592 | +0.28(+0.72%) |
Mar 21, 2017 | 40.22 | 40.37 | 39.12 | 39.22 | 1,431,459 | -0.83(-2.07%) |
Mar 20, 2017 | 40.22 | 40.24 | 39.80 | 40.05 | 1,020,256 | -0.18(-0.45%) |
Mar 17, 2017 | 40.27 | 40.35 | 39.82 | 40.23 | 1,556,841 | +0.06(+0.15%) |
Mar 16, 2017 | 40.47 | 40.68 | 39.80 | 40.17 | 1,288,549 | -0.22(-0.55%) |
Mar 15, 2017 | 39.64 | 40.67 | 39.34 | 40.39 | 2,016,383 | +1.45(+3.72%) |
Mar 14, 2017 | 39.17 | 39.31 | 38.27 | 38.94 | 2,116,265 | -0.62(-1.58%) |
Mar 13, 2017 | 39.42 | 39.92 | 39.28 | 39.57 | 1,192,594 | +0.19(+0.48%) |
Mar 10, 2017 | 38.98 | 39.49 | 38.95 | 39.38 | 1,633,698 | +0.67(+1.72%) |
Mar 09, 2017 | 39.25 | 39.33 | 38.33 | 38.71 | 3,008,760 | -0.64(-1.63%) |
Mar 08, 2017 | 39.44 | 39.70 | 39.21 | 39.35 | 2,596,853 | -0.03(-0.07%) |
Mar 07, 2017 | 39.57 | 39.80 | 39.28 | 39.38 | 1,386,242 | -0.13(-0.33%) |
Mar 06, 2017 | 39.41 | 39.75 | 39.33 | 39.51 | 1,251,629 | -0.32(-0.80%) |
Mar 03, 2017 | 40.31 | 40.47 | 39.70 | 39.82 | 1,174,414 | -0.44(-1.08%) |
Mar 02, 2017 | 41.05 | 41.23 | 40.18 | 40.26 | 1,965,719 | -0.91(-2.20%) |