Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 45.12 | 45.30 | 44.66 | 44.67 | 7,851,047 | -0.42(-0.93%) |
May 30, 2017 | 44.97 | 45.20 | 44.72 | 45.09 | 5,750,151 | +0.02(+0.04%) |
May 26, 2017 | 44.82 | 45.28 | 44.54 | 45.07 | 5,212,575 | +0.35(+0.78%) |
May 25, 2017 | 45.50 | 45.85 | 44.66 | 44.72 | 12,542,708 | +1.04(+2.39%) |
May 24, 2017 | 43.60 | 43.87 | 43.49 | 43.68 | 1,475,147 | +0.15(+0.34%) |
May 23, 2017 | 43.60 | 43.70 | 43.34 | 43.53 | 694,458 | -0.02(-0.04%) |
May 22, 2017 | 43.29 | 43.73 | 43.22 | 43.55 | 1,154,938 | +0.39(+0.90%) |
May 19, 2017 | 43.05 | 43.33 | 42.77 | 43.16 | 1,691,479 | +0.19(+0.43%) |
May 18, 2017 | 42.21 | 43.16 | 42.13 | 42.98 | 2,714,629 | +0.85(+2.01%) |
May 17, 2017 | 42.54 | 42.77 | 42.11 | 42.13 | 1,358,766 | -0.60(-1.41%) |
May 16, 2017 | 42.48 | 42.77 | 42.23 | 42.73 | 1,324,569 | +0.13(+0.30%) |
May 15, 2017 | 42.14 | 42.62 | 42.08 | 42.61 | 1,937,047 | +0.52(+1.23%) |
May 12, 2017 | 42.26 | 42.38 | 41.91 | 42.09 | 1,318,164 | -0.23(-0.55%) |
May 11, 2017 | 42.25 | 42.59 | 42.00 | 42.32 | 1,119,749 | +0.00(+0.00%) |
May 10, 2017 | 42.49 | 42.77 | 41.98 | 42.32 | 1,476,620 | -0.06(-0.14%) |
May 09, 2017 | 42.66 | 42.85 | 42.35 | 42.38 | 1,002,008 | -0.48(-1.11%) |
May 08, 2017 | 42.64 | 42.87 | 42.39 | 42.86 | 1,231,922 | +0.25(+0.59%) |
May 05, 2017 | 42.54 | 42.70 | 42.50 | 42.61 | 2,143,730 | -0.12(-0.27%) |
May 04, 2017 | 42.51 | 42.79 | 42.24 | 42.72 | 2,428,145 | +0.26(+0.62%) |
May 03, 2017 | 42.61 | 42.61 | 42.19 | 42.46 | 1,802,296 | -0.13(-0.30%) |
May 02, 2017 | 42.62 | 42.66 | 42.34 | 42.59 | 1,714,015 | +0.05(+0.11%) |
May 01, 2017 | 42.22 | 42.63 | 42.04 | 42.54 | 1,828,380 | +0.25(+0.60%) |
Apr 28, 2017 | 42.77 | 42.87 | 42.24 | 42.28 | 1,406,669 | -0.30(-0.71%) |
Apr 27, 2017 | 42.48 | 42.86 | 42.40 | 42.59 | 1,270,140 | +0.06(+0.14%) |
Apr 26, 2017 | 42.64 | 42.87 | 42.42 | 42.53 | 1,860,483 | -0.11(-0.25%) |
Apr 25, 2017 | 42.77 | 42.79 | 42.52 | 42.64 | 1,305,674 | -0.05(-0.11%) |
Apr 24, 2017 | 42.35 | 42.83 | 42.29 | 42.68 | 1,186,640 | +0.55(+1.29%) |
Apr 21, 2017 | 42.30 | 42.42 | 42.01 | 42.14 | 708,715 | -0.15(-0.35%) |
Apr 20, 2017 | 41.90 | 42.38 | 41.85 | 42.28 | 1,156,751 | +0.48(+1.14%) |
Apr 19, 2017 | 41.77 | 41.95 | 41.57 | 41.81 | 1,490,798 | +0.13(+0.30%) |
Apr 18, 2017 | 41.42 | 41.70 | 41.36 | 41.68 | 1,257,031 | +0.15(+0.35%) |
Apr 17, 2017 | 41.12 | 41.58 | 41.10 | 41.53 | 1,423,644 | +0.41(+1.00%) |
Apr 13, 2017 | 41.35 | 41.50 | 40.99 | 41.12 | 2,138,878 | -0.22(-0.54%) |
Apr 12, 2017 | 41.40 | 41.52 | 41.17 | 41.35 | 1,644,157 | +0.00(+0.00%) |
Apr 11, 2017 | 41.12 | 41.36 | 40.92 | 41.35 | 1,495,243 | +0.22(+0.54%) |
Apr 10, 2017 | 41.05 | 41.31 | 40.37 | 41.12 | 1,416,415 | +0.03(+0.07%) |
Apr 07, 2017 | 40.96 | 41.25 | 40.96 | 41.10 | 1,355,656 | -0.02(-0.05%) |
Apr 06, 2017 | 40.91 | 41.20 | 40.81 | 41.12 | 1,575,039 | +0.27(+0.67%) |
Apr 05, 2017 | 40.97 | 41.21 | 40.74 | 40.84 | 1,948,424 | -0.08(-0.19%) |
Apr 04, 2017 | 40.81 | 40.96 | 40.67 | 40.92 | 2,223,019 | +0.21(+0.53%) |
Apr 03, 2017 | 40.96 | 41.12 | 40.63 | 40.71 | 3,640,709 | -0.17(-0.41%) |
Mar 31, 2017 | 40.19 | 41.10 | 40.19 | 40.87 | 3,020,572 | +0.31(+0.77%) |
Mar 30, 2017 | 40.53 | 40.69 | 40.11 | 40.56 | 1,556,841 | +0.11(+0.26%) |
Mar 29, 2017 | 40.51 | 40.75 | 40.23 | 40.45 | 2,326,191 | +0.11(+0.27%) |
Mar 28, 2017 | 38.96 | 40.74 | 38.39 | 40.35 | 4,332,002 | +1.26(+3.22%) |
Mar 27, 2017 | 39.07 | 39.20 | 38.60 | 39.09 | 2,364,192 | -0.20(-0.52%) |
Mar 24, 2017 | 39.29 | 39.56 | 38.88 | 39.29 | 1,499,862 | +0.15(+0.37%) |
Mar 23, 2017 | 39.16 | 39.69 | 39.01 | 39.15 | 1,529,984 | +0.02(+0.05%) |
Mar 22, 2017 | 37.43 | 39.57 | 36.85 | 39.13 | 1,431,260 | -0.26(-0.67%) |
Mar 21, 2017 | 39.56 | 39.75 | 39.28 | 39.39 | 2,482,658 | -0.17(-0.42%) |
Mar 20, 2017 | 39.41 | 39.78 | 39.37 | 39.56 | 1,534,357 | +0.24(+0.62%) |
Mar 17, 2017 | 39.69 | 39.77 | 39.31 | 39.31 | 5,037,388 | -0.46(-1.15%) |
Mar 16, 2017 | 39.90 | 39.93 | 39.62 | 39.77 | 1,264,862 | +0.05(+0.12%) |
Mar 15, 2017 | 39.36 | 39.88 | 39.31 | 39.72 | 1,482,952 | +0.28(+0.72%) |
Mar 14, 2017 | 39.42 | 39.55 | 39.07 | 39.44 | 1,167,756 | -0.14(-0.34%) |
Mar 13, 2017 | 39.13 | 39.60 | 39.13 | 39.58 | 2,062,731 | +0.49(+1.25%) |
Mar 10, 2017 | 39.22 | 39.35 | 38.96 | 39.09 | 2,367,273 | -0.15(-0.37%) |
Mar 09, 2017 | 39.56 | 39.64 | 39.16 | 39.23 | 1,821,885 | -0.32(-0.81%) |
Mar 08, 2017 | 39.47 | 39.95 | 39.38 | 39.56 | 1,648,541 | +0.04(+0.10%) |
Mar 07, 2017 | 39.59 | 39.76 | 39.45 | 39.52 | 1,301,906 | -0.11(-0.27%) |
Mar 06, 2017 | 39.60 | 39.74 | 39.38 | 39.62 | 1,898,666 | -0.10(-0.25%) |
Mar 03, 2017 | 39.51 | 39.84 | 39.37 | 39.72 | 1,814,825 | +0.15(+0.37%) |
Mar 02, 2017 | 39.65 | 39.82 | 39.22 | 39.58 | 2,100,305 | -0.03(-0.07%) |