Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 45.91 | 46.03 | 45.47 | 46.03 | 30,333,880 | +0.23(+0.49%) |
May 30, 2017 | 45.50 | 45.88 | 45.35 | 45.81 | 9,954,733 | +0.40(+0.89%) |
May 26, 2017 | 45.20 | 45.44 | 45.09 | 45.41 | 9,309,899 | +0.16(+0.36%) |
May 25, 2017 | 44.56 | 45.54 | 44.54 | 45.24 | 12,331,810 | +0.79(+1.77%) |
May 24, 2017 | 44.19 | 44.53 | 43.98 | 44.45 | 7,913,914 | +0.44(+1.00%) |
May 23, 2017 | 43.99 | 44.37 | 43.96 | 44.01 | 10,640,199 | +0.05(+0.12%) |
May 22, 2017 | 43.32 | 44.01 | 43.32 | 43.96 | 13,067,261 | +0.70(+1.61%) |
May 19, 2017 | 43.00 | 43.40 | 42.98 | 43.26 | 8,947,666 | +0.22(+0.51%) |
May 18, 2017 | 43.10 | 43.23 | 42.88 | 43.04 | 8,771,195 | -0.01(-0.01%) |
May 17, 2017 | 43.29 | 43.47 | 43.04 | 43.05 | 8,708,115 | -0.24(-0.56%) |
May 16, 2017 | 43.20 | 43.61 | 43.20 | 43.29 | 6,938,967 | +0.17(+0.40%) |
May 15, 2017 | 42.95 | 43.20 | 42.78 | 43.12 | 8,114,478 | +0.01(+0.03%) |
May 12, 2017 | 42.98 | 43.25 | 42.98 | 43.11 | 5,574,124 | +0.10(+0.24%) |
May 11, 2017 | 42.76 | 43.05 | 42.71 | 43.01 | 6,675,130 | +0.10(+0.24%) |
May 10, 2017 | 42.88 | 43.00 | 42.73 | 42.90 | 8,531,135 | +0.01(+0.03%) |
May 09, 2017 | 43.23 | 43.28 | 42.68 | 42.89 | 8,473,742 | -0.26(-0.59%) |
May 08, 2017 | 43.22 | 43.37 | 43.11 | 43.15 | 7,301,176 | -0.13(-0.30%) |
May 05, 2017 | 43.05 | 43.29 | 42.99 | 43.28 | 7,373,782 | +0.37(+0.87%) |
May 04, 2017 | 43.00 | 43.25 | 42.89 | 42.90 | 10,339,642 | +0.05(+0.13%) |
May 03, 2017 | 43.14 | 43.28 | 42.79 | 42.85 | 9,618,722 | -0.37(-0.86%) |
May 02, 2017 | 42.75 | 43.68 | 42.66 | 43.22 | 13,900,304 | +0.02(+0.04%) |
May 01, 2017 | 43.78 | 43.81 | 43.20 | 43.20 | 10,456,423 | -0.60(-1.37%) |
Apr 28, 2017 | 43.57 | 43.81 | 43.42 | 43.80 | 6,702,502 | +0.15(+0.35%) |
Apr 27, 2017 | 43.63 | 43.77 | 43.52 | 43.65 | 7,960,131 | +0.01(+0.03%) |
Apr 26, 2017 | 44.18 | 44.18 | 43.61 | 43.64 | 12,254,520 | -0.56(-1.27%) |
Apr 25, 2017 | 44.26 | 44.28 | 44.13 | 44.20 | 11,058,502 | -0.07(-0.17%) |
Apr 24, 2017 | 43.87 | 44.36 | 43.80 | 44.27 | 9,161,157 | +0.66(+1.51%) |
Apr 21, 2017 | 43.54 | 43.92 | 43.54 | 43.61 | 11,168,093 | +0.04(+0.08%) |
Apr 20, 2017 | 43.67 | 43.75 | 43.47 | 43.58 | 9,401,218 | -0.43(-0.97%) |
Apr 19, 2017 | 44.11 | 44.21 | 43.95 | 44.00 | 5,529,735 | -0.14(-0.32%) |
Apr 18, 2017 | 44.12 | 44.39 | 44.09 | 44.14 | 8,211,035 | +0.02(+0.04%) |
Apr 17, 2017 | 43.53 | 44.14 | 43.53 | 44.12 | 7,836,298 | +0.62(+1.42%) |
Apr 13, 2017 | 43.90 | 43.92 | 43.50 | 43.51 | 8,391,496 | -0.52(-1.19%) |
Apr 12, 2017 | 44.09 | 44.12 | 43.88 | 44.03 | 8,409,385 | +0.05(+0.11%) |
Apr 11, 2017 | 43.80 | 44.12 | 43.80 | 43.98 | 7,329,866 | +0.20(+0.45%) |
Apr 10, 2017 | 43.92 | 43.95 | 43.70 | 43.79 | 9,139,095 | +0.03(+0.07%) |
Apr 07, 2017 | 43.62 | 44.06 | 43.62 | 43.76 | 7,097,795 | +0.18(+0.41%) |
Apr 06, 2017 | 43.87 | 43.87 | 43.46 | 43.58 | 10,486,303 | -0.31(-0.71%) |
Apr 05, 2017 | 44.09 | 44.13 | 43.79 | 43.89 | 11,622,723 | -0.01(-0.03%) |
Apr 04, 2017 | 43.76 | 43.92 | 43.62 | 43.90 | 8,551,923 | +0.20(+0.46%) |
Apr 03, 2017 | 43.69 | 43.92 | 43.19 | 43.70 | 12,303,613 | +0.12(+0.28%) |
Mar 31, 2017 | 43.95 | 44.04 | 43.58 | 43.58 | 14,988,222 | -0.38(-0.87%) |
Mar 30, 2017 | 44.48 | 44.51 | 43.97 | 43.97 | 12,959,067 | -0.56(-1.25%) |
Mar 29, 2017 | 44.62 | 44.65 | 44.41 | 44.52 | 6,901,128 | -0.14(-0.31%) |
Mar 28, 2017 | 44.53 | 44.72 | 44.45 | 44.66 | 9,156,178 | -0.01(-0.01%) |
Mar 27, 2017 | 44.37 | 44.83 | 44.20 | 44.67 | 10,522,654 | +0.02(+0.04%) |
Mar 24, 2017 | 44.95 | 44.98 | 44.56 | 44.65 | 19,314,664 | -0.52(-1.15%) |
Mar 23, 2017 | 45.11 | 45.58 | 44.87 | 45.17 | 17,558,038 | -0.64(-1.40%) |
Mar 22, 2017 | 46.42 | 46.61 | 45.80 | 45.81 | 12,585,221 | -0.52(-1.13%) |
Mar 21, 2017 | 46.21 | 46.50 | 46.15 | 46.33 | 10,632,356 | +0.21(+0.46%) |
Mar 20, 2017 | 45.92 | 46.28 | 45.92 | 46.12 | 9,493,677 | +0.26(+0.56%) |
Mar 17, 2017 | 46.02 | 46.30 | 45.86 | 45.86 | 16,300,898 | -0.09(-0.19%) |
Mar 16, 2017 | 46.27 | 46.28 | 45.87 | 45.95 | 9,352,168 | -0.23(-0.49%) |
Mar 15, 2017 | 46.12 | 46.27 | 45.83 | 46.17 | 13,881,788 | +0.20(+0.44%) |
Mar 14, 2017 | 46.20 | 46.25 | 45.85 | 45.97 | 13,528,935 | -0.19(-0.41%) |
Mar 13, 2017 | 46.34 | 46.50 | 46.00 | 46.16 | 11,203,101 | -0.12(-0.25%) |
Mar 10, 2017 | 46.26 | 46.34 | 46.08 | 46.28 | 11,361,306 | +0.16(+0.34%) |
Mar 09, 2017 | 46.00 | 46.28 | 45.95 | 46.12 | 8,829,612 | +0.21(+0.46%) |
Mar 08, 2017 | 45.88 | 46.08 | 45.74 | 45.91 | 8,033,341 | -0.16(-0.34%) |
Mar 07, 2017 | 45.56 | 46.19 | 45.56 | 46.07 | 10,082,618 | +0.31(+0.69%) |
Mar 06, 2017 | 45.73 | 45.77 | 45.38 | 45.75 | 9,519,112 | +0.01(+0.01%) |
Mar 03, 2017 | 45.88 | 45.88 | 45.38 | 45.75 | 9,984,709 | -0.09(-0.20%) |
Mar 02, 2017 | 45.72 | 46.03 | 45.56 | 45.84 | 12,374,872 | +0.07(+0.16%) |