Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 40.13 | 40.26 | 39.70 | 40.05 | 969,400 | -0.22(-0.54%) |
May 30, 2017 | 40.09 | 40.42 | 39.66 | 40.26 | 823,398 | +0.26(+0.65%) |
May 26, 2017 | 39.44 | 40.22 | 38.88 | 40.00 | 1,140,732 | +0.61(+1.54%) |
May 25, 2017 | 40.18 | 40.31 | 39.35 | 39.40 | 826,747 | -0.69(-1.73%) |
May 24, 2017 | 39.74 | 40.48 | 39.53 | 40.09 | 1,179,378 | +0.22(+0.54%) |
May 23, 2017 | 39.61 | 40.22 | 39.09 | 39.87 | 1,038,877 | +0.43(+1.10%) |
May 22, 2017 | 40.22 | 40.22 | 39.01 | 39.44 | 1,514,099 | -0.43(-1.09%) |
May 19, 2017 | 40.70 | 41.17 | 39.70 | 39.87 | 1,781,952 | -0.48(-1.18%) |
May 18, 2017 | 40.74 | 40.78 | 40.13 | 40.35 | 1,241,514 | -0.52(-1.27%) |
May 17, 2017 | 42.50 | 41.91 | 40.61 | 40.87 | 1,569,005 | -1.63(-3.84%) |
May 16, 2017 | 42.33 | 42.76 | 41.64 | 42.50 | 1,129,851 | +0.35(+0.82%) |
May 15, 2017 | 41.90 | 42.42 | 41.81 | 42.16 | 988,474 | +0.69(+1.66%) |
May 12, 2017 | 41.51 | 41.94 | 41.25 | 41.47 | 1,405,455 | -0.13(-0.31%) |
May 11, 2017 | 41.29 | 41.77 | 40.43 | 41.60 | 953,987 | +0.13(+0.31%) |
May 10, 2017 | 41.29 | 41.64 | 41.04 | 41.47 | 1,229,288 | +0.30(+0.73%) |
May 09, 2017 | 41.34 | 41.60 | 41.04 | 41.16 | 665,932 | +0.00(+0.00%) |
May 08, 2017 | 41.42 | 41.55 | 41.12 | 41.16 | 624,760 | -0.22(-0.52%) |
May 05, 2017 | 41.08 | 41.68 | 40.73 | 41.38 | 686,676 | +0.65(+1.59%) |
May 04, 2017 | 41.16 | 41.47 | 40.65 | 40.73 | 1,027,657 | -0.43(-1.05%) |
May 03, 2017 | 40.99 | 41.25 | 40.69 | 41.16 | 992,309 | -0.17(-0.42%) |
May 02, 2017 | 42.24 | 42.24 | 40.99 | 41.34 | 1,019,750 | -0.17(-0.42%) |
May 01, 2017 | 41.81 | 41.85 | 40.73 | 41.51 | 1,219,966 | -0.13(-0.31%) |
Apr 28, 2017 | 42.67 | 42.67 | 41.47 | 41.64 | 813,670 | -0.43(-1.03%) |
Apr 27, 2017 | 42.85 | 43.37 | 41.85 | 42.07 | 1,511,864 | -0.65(-1.52%) |
Apr 26, 2017 | 43.37 | 44.66 | 42.46 | 42.72 | 1,963,614 | +1.12(+2.70%) |
Apr 25, 2017 | 40.39 | 42.11 | 40.39 | 41.60 | 2,005,840 | +1.81(+4.56%) |
Apr 24, 2017 | 39.65 | 40.09 | 39.35 | 39.78 | 816,076 | +1.04(+2.67%) |
Apr 21, 2017 | 38.40 | 38.79 | 38.06 | 38.75 | 754,978 | +0.39(+1.01%) |
Apr 20, 2017 | 38.10 | 38.58 | 37.80 | 38.36 | 899,912 | +0.60(+1.60%) |
Apr 19, 2017 | 37.93 | 38.19 | 37.76 | 37.76 | 684,871 | +0.13(+0.34%) |
Apr 18, 2017 | 36.89 | 37.67 | 36.68 | 37.63 | 782,887 | +0.35(+0.93%) |
Apr 17, 2017 | 37.07 | 37.41 | 36.89 | 37.28 | 464,044 | +0.52(+1.41%) |
Apr 13, 2017 | 37.11 | 37.58 | 36.76 | 36.76 | 696,326 | -0.52(-1.39%) |
Apr 12, 2017 | 38.19 | 38.19 | 37.02 | 37.28 | 936,600 | -0.86(-2.26%) |
Apr 11, 2017 | 37.97 | 38.23 | 37.54 | 38.14 | 481,409 | +0.26(+0.68%) |
Apr 10, 2017 | 37.67 | 38.49 | 37.58 | 37.89 | 932,162 | +0.43(+1.15%) |
Apr 07, 2017 | 37.71 | 37.97 | 37.32 | 37.45 | 784,430 | -0.22(-0.57%) |
Apr 06, 2017 | 37.41 | 37.89 | 37.09 | 37.67 | 1,791,492 | +0.26(+0.69%) |
Apr 05, 2017 | 38.40 | 38.79 | 37.24 | 37.41 | 1,063,969 | -0.69(-1.81%) |
Apr 04, 2017 | 38.40 | 38.62 | 37.76 | 38.10 | 730,855 | -0.17(-0.45%) |
Apr 03, 2017 | 39.14 | 39.35 | 38.06 | 38.27 | 1,515,377 | -0.73(-1.88%) |
Mar 31, 2017 | 38.75 | 39.27 | 38.63 | 39.01 | 1,006,658 | +0.04(+0.11%) |
Mar 30, 2017 | 37.97 | 39.01 | 37.97 | 38.96 | 1,068,917 | +0.99(+2.61%) |
Mar 29, 2017 | 37.71 | 38.14 | 37.28 | 37.97 | 821,087 | +0.26(+0.69%) |
Mar 28, 2017 | 36.94 | 38.23 | 36.94 | 37.71 | 603,973 | +0.69(+1.86%) |
Mar 27, 2017 | 36.63 | 37.28 | 36.05 | 37.02 | 969,375 | -0.56(-1.49%) |
Mar 24, 2017 | 38.10 | 38.58 | 37.28 | 37.58 | 1,046,108 | -0.52(-1.36%) |
Mar 23, 2017 | 38.01 | 38.45 | 37.89 | 38.10 | 862,535 | +0.13(+0.34%) |
Mar 22, 2017 | 37.15 | 38.10 | 36.81 | 37.97 | 1,194,861 | +0.73(+1.97%) |
Mar 21, 2017 | 38.96 | 39.00 | 37.24 | 37.24 | 1,021,184 | -1.64(-4.22%) |
Mar 20, 2017 | 38.75 | 39.01 | 38.45 | 38.88 | 420,626 | +0.09(+0.22%) |
Mar 17, 2017 | 39.27 | 39.40 | 38.62 | 38.79 | 941,713 | -0.52(-1.32%) |
Mar 16, 2017 | 39.57 | 39.70 | 39.05 | 39.31 | 769,303 | -0.09(-0.22%) |
Mar 15, 2017 | 38.49 | 39.61 | 38.40 | 39.40 | 1,631,750 | +1.25(+3.28%) |
Mar 14, 2017 | 38.23 | 38.40 | 37.76 | 38.14 | 400,553 | -0.56(-1.45%) |
Mar 13, 2017 | 38.62 | 39.01 | 38.36 | 38.70 | 610,609 | +0.26(+0.67%) |
Mar 10, 2017 | 37.76 | 38.55 | 37.50 | 38.45 | 937,182 | +1.04(+2.77%) |
Mar 09, 2017 | 38.10 | 38.27 | 37.00 | 37.41 | 541,676 | -0.91(-2.36%) |
Mar 08, 2017 | 38.70 | 39.01 | 38.23 | 38.32 | 709,296 | -0.30(-0.78%) |
Mar 07, 2017 | 39.09 | 39.27 | 38.40 | 38.62 | 944,683 | -0.69(-1.76%) |
Mar 06, 2017 | 38.32 | 39.35 | 38.19 | 39.31 | 1,520,365 | +0.47(+1.22%) |
Mar 03, 2017 | 38.62 | 39.12 | 38.45 | 38.83 | 1,089,886 | +0.47(+1.24%) |
Mar 02, 2017 | 39.31 | 39.48 | 38.27 | 38.36 | 760,808 | -0.91(-2.31%) |