Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 45.19 | 45.23 | 44.37 | 45.11 | 10,272,089 | +0.17(+0.38%) |
May 30, 2017 | 44.58 | 45.08 | 44.46 | 44.94 | 7,046,765 | +0.44(+0.99%) |
May 26, 2017 | 44.45 | 44.62 | 44.11 | 44.49 | 4,570,494 | +0.16(+0.37%) |
May 25, 2017 | 44.45 | 44.63 | 44.18 | 44.33 | 8,998,828 | +0.06(+0.13%) |
May 24, 2017 | 44.58 | 44.61 | 43.97 | 44.27 | 8,369,234 | -0.29(-0.66%) |
May 23, 2017 | 45.31 | 45.34 | 44.53 | 44.57 | 8,725,040 | -0.79(-1.75%) |
May 22, 2017 | 45.86 | 45.86 | 45.30 | 45.36 | 11,649,920 | -0.43(-0.95%) |
May 19, 2017 | 45.91 | 46.16 | 45.56 | 45.79 | 12,164,460 | +0.13(+0.29%) |
May 18, 2017 | 45.19 | 45.89 | 45.12 | 45.66 | 14,572,823 | +0.65(+1.44%) |
May 17, 2017 | 44.60 | 46.60 | 45.02 | 45.02 | 28,407,360 | +0.42(+0.94%) |
May 16, 2017 | 45.40 | 45.44 | 44.33 | 44.60 | 14,602,364 | -0.67(-1.48%) |
May 15, 2017 | 45.25 | 45.92 | 45.16 | 45.27 | 10,261,360 | +0.12(+0.27%) |
May 12, 2017 | 45.23 | 45.32 | 44.50 | 45.15 | 11,070,106 | -0.21(-0.46%) |
May 11, 2017 | 46.73 | 46.82 | 45.26 | 45.36 | 16,470,749 | -1.90(-4.02%) |
May 10, 2017 | 46.83 | 47.32 | 46.68 | 47.26 | 8,594,053 | +0.27(+0.57%) |
May 09, 2017 | 46.45 | 47.45 | 46.40 | 46.99 | 9,912,215 | +0.63(+1.36%) |
May 08, 2017 | 46.53 | 46.56 | 46.14 | 46.36 | 5,628,056 | -0.02(-0.03%) |
May 05, 2017 | 46.39 | 46.59 | 45.98 | 46.38 | 5,988,598 | +0.02(+0.05%) |
May 04, 2017 | 46.52 | 46.67 | 45.84 | 46.35 | 6,808,422 | -0.04(-0.09%) |
May 03, 2017 | 45.42 | 46.56 | 45.25 | 46.39 | 9,322,292 | +0.95(+2.10%) |
May 02, 2017 | 45.10 | 45.59 | 45.01 | 45.44 | 4,964,819 | +0.32(+0.70%) |
May 01, 2017 | 45.16 | 45.31 | 44.92 | 45.12 | 6,382,848 | -0.06(-0.14%) |
Apr 28, 2017 | 45.38 | 45.38 | 44.79 | 45.19 | 10,416,237 | -0.19(-0.43%) |
Apr 27, 2017 | 45.29 | 45.45 | 45.05 | 45.38 | 4,796,831 | +0.09(+0.20%) |
Apr 26, 2017 | 44.80 | 45.55 | 44.67 | 45.29 | 7,753,416 | +0.67(+1.50%) |
Apr 25, 2017 | 44.42 | 44.63 | 44.34 | 44.62 | 5,063,166 | +0.27(+0.60%) |
Apr 24, 2017 | 44.63 | 44.74 | 44.03 | 44.36 | 7,066,178 | +0.03(+0.07%) |
Apr 21, 2017 | 44.13 | 44.60 | 44.13 | 44.32 | 7,351,548 | +0.11(+0.26%) |
Apr 20, 2017 | 43.86 | 44.40 | 43.78 | 44.21 | 7,221,571 | +0.61(+1.39%) |
Apr 19, 2017 | 43.52 | 44.00 | 43.46 | 43.60 | 6,698,114 | +0.23(+0.54%) |
Apr 18, 2017 | 43.37 | 43.55 | 43.23 | 43.37 | 5,402,231 | -0.06(-0.15%) |
Apr 17, 2017 | 43.17 | 43.43 | 42.96 | 43.43 | 5,811,762 | +0.23(+0.54%) |
Apr 13, 2017 | 43.28 | 43.40 | 43.12 | 43.20 | 6,287,587 | -0.01(-0.02%) |
Apr 12, 2017 | 43.17 | 43.31 | 43.04 | 43.21 | 5,598,714 | -0.25(-0.58%) |
Apr 11, 2017 | 43.54 | 43.61 | 43.00 | 43.46 | 6,077,659 | -0.06(-0.15%) |
Apr 10, 2017 | 43.27 | 43.97 | 43.21 | 43.52 | 6,152,548 | +0.45(+1.03%) |
Apr 07, 2017 | 43.26 | 43.52 | 42.86 | 43.08 | 7,146,174 | -0.27(-0.62%) |
Apr 06, 2017 | 43.01 | 43.80 | 42.94 | 43.34 | 10,714,634 | +0.66(+1.55%) |
Apr 05, 2017 | 43.33 | 43.56 | 42.66 | 42.68 | 8,416,316 | -0.55(-1.27%) |
Apr 04, 2017 | 43.55 | 43.68 | 42.88 | 43.23 | 8,130,208 | -0.49(-1.11%) |
Apr 03, 2017 | 44.68 | 44.69 | 43.57 | 43.72 | 8,614,813 | -0.94(-2.10%) |
Mar 31, 2017 | 44.66 | 45.12 | 44.61 | 44.66 | 9,217,251 | -0.05(-0.11%) |
Mar 30, 2017 | 44.55 | 44.83 | 44.40 | 44.70 | 6,019,166 | +0.08(+0.18%) |
Mar 29, 2017 | 43.41 | 44.97 | 43.33 | 44.62 | 12,171,784 | +1.25(+2.89%) |
Mar 28, 2017 | 43.04 | 43.43 | 43.03 | 43.37 | 5,432,799 | +0.22(+0.51%) |
Mar 27, 2017 | 42.88 | 43.49 | 42.76 | 43.15 | 9,447,699 | +0.17(+0.40%) |
Mar 24, 2017 | 43.09 | 43.16 | 42.81 | 42.98 | 5,378,436 | -0.02(-0.04%) |
Mar 23, 2017 | 43.27 | 43.40 | 42.92 | 43.00 | 7,072,306 | -0.36(-0.82%) |
Mar 22, 2017 | 43.17 | 43.42 | 42.70 | 43.35 | 7,253,520 | +0.15(+0.36%) |
Mar 21, 2017 | 44.02 | 44.06 | 43.07 | 43.20 | 11,304,556 | -0.79(-1.80%) |
Mar 20, 2017 | 44.14 | 44.21 | 43.64 | 43.99 | 11,325,371 | +0.06(+0.15%) |
Mar 17, 2017 | 44.26 | 44.32 | 43.93 | 43.93 | 17,542,272 | -0.24(-0.55%) |
Mar 16, 2017 | 44.02 | 44.46 | 43.89 | 44.17 | 7,852,768 | +0.02(+0.04%) |
Mar 15, 2017 | 44.18 | 44.27 | 43.79 | 44.15 | 10,536,693 | -0.15(-0.33%) |
Mar 14, 2017 | 44.66 | 44.80 | 44.24 | 44.30 | 7,414,217 | -0.36(-0.80%) |
Mar 13, 2017 | 44.81 | 45.00 | 44.37 | 44.66 | 9,296,694 | -0.14(-0.31%) |
Mar 10, 2017 | 44.78 | 45.21 | 44.54 | 44.79 | 9,382,243 | +0.13(+0.29%) |
Mar 09, 2017 | 44.50 | 44.78 | 44.02 | 44.66 | 13,444,419 | +0.15(+0.33%) |
Mar 08, 2017 | 44.86 | 44.95 | 44.50 | 44.52 | 11,636,739 | -0.10(-0.22%) |
Mar 07, 2017 | 45.39 | 45.66 | 44.54 | 44.61 | 16,358,135 | -0.78(-1.71%) |
Mar 06, 2017 | 46.36 | 46.40 | 45.31 | 45.39 | 13,974,995 | -1.01(-2.18%) |
Mar 03, 2017 | 47.12 | 47.16 | 46.19 | 46.40 | 11,223,799 | -0.49(-1.04%) |
Mar 02, 2017 | 46.93 | 47.35 | 46.73 | 46.89 | 13,565,714 | +0.10(+0.21%) |