Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 40.92 | 41.11 | 40.46 | 40.97 | 2,323,215 | +0.10(+0.25%) |
May 30, 2017 | 41.33 | 41.50 | 40.43 | 40.87 | 4,106,655 | -0.50(-1.20%) |
May 26, 2017 | 41.38 | 41.58 | 40.52 | 41.37 | 3,514,014 | +0.01(+0.02%) |
May 25, 2017 | 45.30 | 45.30 | 40.84 | 41.36 | 8,396,587 | -0.41(-0.99%) |
May 24, 2017 | 41.21 | 42.02 | 40.58 | 41.77 | 4,299,314 | +0.45(+1.10%) |
May 23, 2017 | 42.08 | 42.13 | 41.31 | 41.32 | 2,067,593 | -0.48(-1.15%) |
May 22, 2017 | 41.64 | 42.24 | 41.36 | 41.80 | 2,487,669 | +0.15(+0.36%) |
May 19, 2017 | 42.02 | 42.23 | 41.54 | 41.64 | 1,770,593 | -0.22(-0.52%) |
May 18, 2017 | 42.12 | 42.31 | 41.18 | 41.86 | 1,244,547 | -0.30(-0.72%) |
May 17, 2017 | 42.28 | 42.58 | 42.00 | 42.17 | 1,471,693 | -0.12(-0.28%) |
May 16, 2017 | 43.08 | 43.08 | 41.71 | 42.28 | 2,165,577 | -0.83(-1.91%) |
May 15, 2017 | 43.38 | 44.03 | 42.85 | 43.11 | 1,596,727 | -0.13(-0.31%) |
May 12, 2017 | 43.07 | 43.35 | 41.93 | 43.24 | 2,718,129 | -1.16(-2.62%) |
May 11, 2017 | 45.30 | 45.41 | 43.45 | 44.41 | 1,846,632 | -1.54(-3.35%) |
May 10, 2017 | 45.25 | 46.18 | 44.99 | 45.95 | 1,156,055 | +0.68(+1.51%) |
May 09, 2017 | 44.95 | 45.69 | 44.25 | 45.26 | 2,132,503 | +0.62(+1.40%) |
May 08, 2017 | 45.26 | 45.26 | 44.32 | 44.64 | 1,567,871 | -0.51(-1.12%) |
May 05, 2017 | 45.35 | 45.50 | 44.87 | 45.15 | 962,434 | -0.08(-0.19%) |
May 04, 2017 | 45.15 | 45.43 | 44.80 | 45.23 | 744,013 | +0.08(+0.19%) |
May 03, 2017 | 44.99 | 45.29 | 44.82 | 45.15 | 851,083 | +0.07(+0.15%) |
May 02, 2017 | 44.03 | 45.08 | 43.94 | 45.08 | 1,500,404 | +1.08(+2.45%) |
May 01, 2017 | 45.64 | 45.64 | 43.93 | 44.00 | 2,055,511 | -1.51(-3.31%) |
Apr 28, 2017 | 46.07 | 46.20 | 45.05 | 45.51 | 1,368,309 | -0.56(-1.22%) |
Apr 27, 2017 | 46.10 | 46.18 | 45.43 | 46.07 | 910,551 | +0.05(+0.11%) |
Apr 26, 2017 | 46.01 | 46.44 | 45.77 | 46.02 | 1,788,894 | +0.03(+0.06%) |
Apr 25, 2017 | 45.97 | 46.26 | 44.98 | 46.00 | 2,298,688 | +0.35(+0.77%) |
Apr 24, 2017 | 46.37 | 46.63 | 45.34 | 45.65 | 1,577,302 | -0.09(-0.20%) |
Apr 21, 2017 | 45.85 | 45.86 | 45.34 | 45.74 | 1,373,811 | -0.18(-0.38%) |
Apr 20, 2017 | 45.63 | 46.61 | 45.63 | 45.91 | 1,908,781 | +0.43(+0.96%) |
Apr 19, 2017 | 45.29 | 45.78 | 45.18 | 45.48 | 1,440,225 | +0.43(+0.95%) |
Apr 18, 2017 | 45.17 | 45.60 | 44.98 | 45.05 | 1,171,865 | -0.19(-0.43%) |
Apr 17, 2017 | 45.55 | 45.65 | 44.95 | 45.24 | 1,284,276 | -0.22(-0.48%) |
Apr 13, 2017 | 45.34 | 45.65 | 44.51 | 45.46 | 2,732,237 | +0.11(+0.24%) |
Apr 12, 2017 | 46.46 | 46.46 | 45.21 | 45.35 | 2,248,798 | -1.12(-2.41%) |
Apr 11, 2017 | 46.43 | 46.72 | 46.12 | 46.47 | 2,428,318 | +0.19(+0.42%) |
Apr 10, 2017 | 45.70 | 46.63 | 45.57 | 46.28 | 2,090,627 | +0.77(+1.69%) |
Apr 07, 2017 | 45.24 | 45.84 | 45.16 | 45.51 | 1,432,666 | +0.04(+0.09%) |
Apr 06, 2017 | 45.23 | 46.31 | 45.22 | 45.47 | 3,736,293 | +0.54(+1.21%) |
Apr 05, 2017 | 45.55 | 46.10 | 44.92 | 44.93 | 2,127,113 | -0.45(-0.99%) |
Apr 04, 2017 | 44.77 | 45.56 | 44.45 | 45.38 | 4,284,262 | +0.38(+0.85%) |
Apr 03, 2017 | 44.98 | 45.90 | 44.69 | 44.99 | 4,348,430 | +0.17(+0.37%) |
Mar 31, 2017 | 43.78 | 44.85 | 43.78 | 44.83 | 4,081,193 | +0.99(+2.27%) |
Mar 30, 2017 | 42.67 | 44.18 | 42.67 | 43.83 | 2,521,529 | +0.57(+1.31%) |
Mar 29, 2017 | 42.08 | 43.27 | 41.97 | 43.26 | 3,226,112 | +1.89(+4.57%) |
Mar 28, 2017 | 40.78 | 41.40 | 40.56 | 41.37 | 2,094,943 | +0.73(+1.79%) |
Mar 27, 2017 | 39.89 | 40.94 | 39.54 | 40.65 | 1,394,655 | +0.55(+1.38%) |
Mar 24, 2017 | 40.60 | 40.70 | 40.04 | 40.09 | 1,100,881 | -0.44(-1.09%) |
Mar 23, 2017 | 40.50 | 40.95 | 40.37 | 40.54 | 1,333,561 | +0.07(+0.17%) |
Mar 22, 2017 | 40.00 | 40.50 | 39.65 | 40.47 | 2,414,692 | +0.46(+1.15%) |
Mar 21, 2017 | 40.78 | 41.00 | 39.44 | 40.01 | 1,894,040 | -0.53(-1.32%) |
Mar 20, 2017 | 41.51 | 41.60 | 40.35 | 40.55 | 1,820,221 | -0.92(-2.22%) |
Mar 17, 2017 | 41.18 | 41.61 | 41.18 | 41.47 | 3,340,661 | +0.29(+0.71%) |
Mar 16, 2017 | 41.38 | 42.28 | 40.83 | 41.17 | 6,205,667 | +0.94(+2.35%) |
Mar 15, 2017 | 39.91 | 40.38 | 39.67 | 40.23 | 2,876,057 | +0.50(+1.26%) |
Mar 14, 2017 | 39.63 | 39.83 | 39.12 | 39.73 | 2,294,852 | -0.08(-0.21%) |
Mar 13, 2017 | 40.01 | 40.50 | 39.57 | 39.81 | 2,716,904 | -0.39(-0.98%) |
Mar 10, 2017 | 40.00 | 40.46 | 39.72 | 40.20 | 2,040,288 | +0.49(+1.24%) |
Mar 09, 2017 | 40.83 | 41.03 | 39.67 | 39.71 | 1,912,310 | -1.15(-2.80%) |
Mar 08, 2017 | 40.17 | 41.11 | 40.10 | 40.86 | 1,898,249 | +0.97(+2.43%) |
Mar 07, 2017 | 40.12 | 40.35 | 39.79 | 39.89 | 1,208,879 | -0.48(-1.18%) |
Mar 06, 2017 | 41.52 | 41.87 | 40.18 | 40.36 | 2,533,478 | -1.72(-4.09%) |
Mar 03, 2017 | 41.98 | 42.31 | 41.66 | 42.08 | 2,108,252 | +0.21(+0.50%) |
Mar 02, 2017 | 41.40 | 41.95 | 41.01 | 41.88 | 1,443,278 | +0.45(+1.09%) |