Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 41.98 | 41.99 | 41.72 | 41.87 | 2,473,245 | +0.01(+0.02%) |
May 30, 2017 | 41.98 | 42.03 | 41.85 | 41.86 | 1,240,563 | -0.16(-0.39%) |
May 26, 2017 | 41.94 | 42.04 | 41.88 | 42.03 | 2,853,712 | -0.25(-0.58%) |
May 25, 2017 | 42.25 | 42.36 | 42.20 | 42.27 | 1,277,235 | +0.04(+0.10%) |
May 24, 2017 | 42.30 | 42.36 | 42.14 | 42.23 | 1,920,747 | -0.15(-0.35%) |
May 23, 2017 | 42.17 | 42.42 | 42.07 | 42.38 | 2,462,499 | +0.27(+0.64%) |
May 22, 2017 | 42.10 | 42.15 | 41.98 | 42.11 | 2,562,451 | -0.06(-0.14%) |
May 19, 2017 | 42.03 | 42.33 | 42.02 | 42.16 | 3,416,521 | +0.27(+0.65%) |
May 18, 2017 | 41.42 | 42.01 | 41.34 | 41.89 | 4,807,757 | +0.32(+0.77%) |
May 17, 2017 | 42.03 | 42.15 | 41.55 | 41.57 | 9,810,854 | -1.04(-2.45%) |
May 16, 2017 | 42.88 | 42.93 | 42.52 | 42.62 | 7,562,575 | -0.23(-0.54%) |
May 15, 2017 | 42.73 | 42.92 | 42.73 | 42.85 | 4,614,849 | +0.02(+0.06%) |
May 12, 2017 | 42.81 | 42.85 | 42.72 | 42.82 | 2,989,517 | -0.16(-0.38%) |
May 11, 2017 | 43.01 | 43.08 | 42.82 | 42.99 | 3,726,159 | -0.24(-0.55%) |
May 10, 2017 | 43.05 | 43.23 | 43.04 | 43.22 | 2,187,400 | -0.03(-0.08%) |
May 09, 2017 | 43.35 | 43.45 | 43.15 | 43.26 | 6,036,013 | -0.07(-0.15%) |
May 08, 2017 | 43.09 | 43.33 | 43.07 | 43.32 | 4,912,699 | +0.21(+0.48%) |
May 05, 2017 | 42.90 | 43.13 | 42.87 | 43.12 | 3,379,952 | +0.30(+0.69%) |
May 04, 2017 | 42.81 | 42.90 | 42.61 | 42.82 | 3,159,012 | +0.06(+0.13%) |
May 03, 2017 | 42.49 | 42.85 | 42.41 | 42.76 | 4,581,121 | +0.32(+0.75%) |
May 02, 2017 | 42.49 | 42.58 | 42.42 | 42.44 | 3,784,561 | +0.21(+0.49%) |
May 01, 2017 | 42.08 | 42.28 | 42.03 | 42.24 | 3,003,222 | +0.30(+0.72%) |
Apr 28, 2017 | 41.98 | 42.03 | 41.92 | 41.93 | 5,166,719 | -0.12(-0.29%) |
Apr 27, 2017 | 42.15 | 42.21 | 41.94 | 42.06 | 4,376,249 | +0.17(+0.41%) |
Apr 26, 2017 | 42.05 | 42.23 | 41.88 | 41.89 | 6,793,763 | +0.18(+0.43%) |
Apr 25, 2017 | 41.57 | 41.81 | 41.57 | 41.70 | 6,185,447 | +0.80(+1.97%) |
Apr 24, 2017 | 41.06 | 41.12 | 40.83 | 40.90 | 6,003,926 | +0.49(+1.22%) |
Apr 21, 2017 | 40.37 | 40.48 | 40.27 | 40.41 | 2,631,603 | +0.17(+0.43%) |
Apr 20, 2017 | 40.06 | 40.33 | 40.06 | 40.24 | 4,819,354 | +0.62(+1.58%) |
Apr 19, 2017 | 39.78 | 39.92 | 39.55 | 39.61 | 8,082,643 | +0.16(+0.40%) |
Apr 18, 2017 | 39.51 | 39.64 | 39.30 | 39.46 | 3,236,333 | -0.32(-0.81%) |
Apr 17, 2017 | 39.52 | 39.83 | 39.43 | 39.78 | 6,702,863 | +0.37(+0.94%) |
Apr 13, 2017 | 39.60 | 39.64 | 39.40 | 39.41 | 3,558,632 | -0.52(-1.30%) |
Apr 12, 2017 | 40.03 | 40.15 | 39.88 | 39.92 | 4,717,926 | -0.42(-1.04%) |
Apr 11, 2017 | 40.48 | 40.55 | 40.12 | 40.34 | 6,905,331 | -0.34(-0.83%) |
Apr 10, 2017 | 40.79 | 40.85 | 40.60 | 40.68 | 2,289,643 | -0.14(-0.34%) |
Apr 07, 2017 | 40.70 | 40.95 | 40.56 | 40.82 | 6,142,358 | +0.16(+0.38%) |
Apr 06, 2017 | 40.54 | 40.74 | 40.47 | 40.66 | 5,872,516 | -0.13(-0.32%) |
Apr 05, 2017 | 41.23 | 41.37 | 40.79 | 40.79 | 5,649,512 | -0.44(-1.06%) |
Apr 04, 2017 | 41.08 | 41.27 | 40.94 | 41.23 | 3,354,232 | -0.25(-0.61%) |
Apr 03, 2017 | 41.57 | 41.60 | 41.25 | 41.48 | 5,896,955 | -0.08(-0.20%) |
Mar 31, 2017 | 41.48 | 41.59 | 41.45 | 41.57 | 3,430,655 | -0.60(-1.42%) |
Mar 30, 2017 | 41.89 | 42.19 | 41.85 | 42.16 | 2,466,648 | +0.20(+0.47%) |
Mar 29, 2017 | 41.89 | 42.00 | 41.82 | 41.97 | 2,842,277 | -0.16(-0.39%) |
Mar 28, 2017 | 41.55 | 42.21 | 41.52 | 42.13 | 5,984,989 | +0.60(+1.44%) |
Mar 27, 2017 | 41.06 | 41.57 | 41.06 | 41.53 | 5,214,733 | -0.14(-0.33%) |
Mar 24, 2017 | 41.69 | 41.79 | 41.47 | 41.67 | 3,316,821 | +0.29(+0.69%) |
Mar 23, 2017 | 41.20 | 41.57 | 41.13 | 41.38 | 2,616,944 | -0.02(-0.06%) |
Mar 22, 2017 | 41.28 | 41.45 | 41.11 | 41.41 | 5,980,584 | -0.28(-0.67%) |
Mar 21, 2017 | 42.45 | 42.50 | 41.62 | 41.69 | 5,703,523 | -0.60(-1.42%) |
Mar 20, 2017 | 42.39 | 42.52 | 42.21 | 42.29 | 1,970,679 | -0.05(-0.12%) |
Mar 17, 2017 | 42.53 | 42.61 | 42.28 | 42.34 | 4,907,006 | -0.17(-0.41%) |
Mar 16, 2017 | 42.80 | 42.85 | 42.48 | 42.51 | 2,916,720 | -0.07(-0.17%) |
Mar 15, 2017 | 42.81 | 42.85 | 42.54 | 42.58 | 3,281,588 | -0.08(-0.19%) |
Mar 14, 2017 | 42.82 | 42.85 | 42.60 | 42.67 | 3,044,633 | -0.34(-0.80%) |
Mar 13, 2017 | 42.93 | 43.01 | 42.87 | 43.01 | 2,247,225 | +0.20(+0.46%) |
Mar 10, 2017 | 42.90 | 42.97 | 42.72 | 42.81 | 3,756,369 | +0.25(+0.58%) |
Mar 09, 2017 | 42.40 | 42.58 | 42.40 | 42.57 | 2,260,306 | +0.24(+0.56%) |
Mar 08, 2017 | 42.49 | 42.55 | 42.28 | 42.33 | 2,434,978 | -0.04(-0.10%) |
Mar 07, 2017 | 42.39 | 42.47 | 42.32 | 42.37 | 2,878,990 | +0.02(+0.04%) |
Mar 06, 2017 | 42.43 | 42.25 | 42.35 | 2,266,771 | -0.03(-0.08%) | |
Mar 03, 2017 | 42.58 | 42.68 | 42.39 | 42.39 | 4,322,711 | -0.25(-0.58%) |
Mar 02, 2017 | 42.80 | 42.87 | 42.60 | 42.63 | 3,315,689 | -0.15(-0.35%) |