Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 45.93 | 46.05 | 45.48 | 46.05 | 30,322,280 | +0.23(+0.49%) |
May 30, 2017 | 45.51 | 45.90 | 45.37 | 45.83 | 9,950,927 | +0.40(+0.89%) |
May 26, 2017 | 45.22 | 45.46 | 45.11 | 45.42 | 9,306,339 | +0.16(+0.36%) |
May 25, 2017 | 44.58 | 45.56 | 44.56 | 45.26 | 12,327,095 | +0.79(+1.77%) |
May 24, 2017 | 44.20 | 44.54 | 44.00 | 44.47 | 7,910,888 | +0.44(+1.00%) |
May 23, 2017 | 44.01 | 44.39 | 43.98 | 44.03 | 10,636,131 | +0.05(+0.12%) |
May 22, 2017 | 43.34 | 44.03 | 43.34 | 43.98 | 13,062,264 | +0.70(+1.61%) |
May 19, 2017 | 43.02 | 43.42 | 43.00 | 43.28 | 8,944,245 | +0.22(+0.51%) |
May 18, 2017 | 43.12 | 43.25 | 42.89 | 43.06 | 8,767,842 | -0.01(-0.01%) |
May 17, 2017 | 43.31 | 43.48 | 43.05 | 43.07 | 8,704,786 | -0.24(-0.56%) |
May 16, 2017 | 43.22 | 43.62 | 43.22 | 43.31 | 6,936,314 | +0.17(+0.40%) |
May 15, 2017 | 42.96 | 43.22 | 42.80 | 43.14 | 8,111,375 | +0.01(+0.03%) |
May 12, 2017 | 42.99 | 43.27 | 42.99 | 43.13 | 5,571,993 | +0.10(+0.24%) |
May 11, 2017 | 42.78 | 43.07 | 42.72 | 43.02 | 6,672,578 | +0.10(+0.24%) |
May 10, 2017 | 42.90 | 43.01 | 42.75 | 42.92 | 8,527,873 | +0.01(+0.03%) |
May 09, 2017 | 43.25 | 43.30 | 42.70 | 42.91 | 8,470,502 | -0.26(-0.59%) |
May 08, 2017 | 43.23 | 43.39 | 43.12 | 43.16 | 7,298,384 | -0.13(-0.30%) |
May 05, 2017 | 43.07 | 43.31 | 43.01 | 43.29 | 7,370,962 | +0.37(+0.87%) |
May 04, 2017 | 43.02 | 43.26 | 42.91 | 42.92 | 10,335,688 | +0.05(+0.13%) |
May 03, 2017 | 43.16 | 43.29 | 42.80 | 42.87 | 9,615,045 | -0.37(-0.86%) |
May 02, 2017 | 42.76 | 43.70 | 42.68 | 43.24 | 13,894,989 | +0.02(+0.04%) |
May 01, 2017 | 43.80 | 43.83 | 43.22 | 43.22 | 10,452,425 | -0.60(-1.37%) |
Apr 28, 2017 | 43.59 | 43.83 | 43.44 | 43.82 | 6,699,940 | +0.15(+0.35%) |
Apr 27, 2017 | 43.65 | 43.79 | 43.53 | 43.66 | 7,957,087 | +0.01(+0.03%) |
Apr 26, 2017 | 44.20 | 44.20 | 43.63 | 43.65 | 12,249,835 | -0.56(-1.27%) |
Apr 25, 2017 | 44.28 | 44.30 | 44.15 | 44.21 | 11,054,273 | -0.07(-0.17%) |
Apr 24, 2017 | 43.88 | 44.37 | 43.82 | 44.29 | 9,157,654 | +0.66(+1.51%) |
Apr 21, 2017 | 43.56 | 43.94 | 43.56 | 43.63 | 11,163,823 | +0.04(+0.08%) |
Apr 20, 2017 | 43.68 | 43.77 | 43.48 | 43.59 | 9,397,624 | -0.43(-0.97%) |
Apr 19, 2017 | 44.12 | 44.22 | 43.97 | 44.02 | 5,527,620 | -0.14(-0.32%) |
Apr 18, 2017 | 44.13 | 44.41 | 44.10 | 44.16 | 8,207,896 | +0.02(+0.04%) |
Apr 17, 2017 | 43.54 | 44.15 | 43.54 | 44.14 | 7,833,302 | +0.62(+1.42%) |
Apr 13, 2017 | 43.92 | 43.94 | 43.51 | 43.52 | 8,388,287 | -0.52(-1.19%) |
Apr 12, 2017 | 44.10 | 44.13 | 43.90 | 44.05 | 8,406,170 | +0.05(+0.11%) |
Apr 11, 2017 | 43.82 | 44.13 | 43.82 | 44.00 | 7,327,063 | +0.20(+0.45%) |
Apr 10, 2017 | 43.94 | 43.97 | 43.71 | 43.81 | 9,135,601 | +0.03(+0.07%) |
Apr 07, 2017 | 43.63 | 44.07 | 43.63 | 43.77 | 7,095,081 | +0.18(+0.41%) |
Apr 06, 2017 | 43.89 | 43.89 | 43.48 | 43.60 | 10,482,293 | -0.31(-0.71%) |
Apr 05, 2017 | 44.11 | 44.15 | 43.80 | 43.91 | 11,618,278 | -0.01(-0.03%) |
Apr 04, 2017 | 43.78 | 43.93 | 43.64 | 43.92 | 8,548,653 | +0.20(+0.46%) |
Apr 03, 2017 | 43.71 | 43.94 | 43.21 | 43.72 | 12,298,909 | +0.12(+0.28%) |
Mar 31, 2017 | 43.97 | 44.06 | 43.60 | 43.60 | 14,982,491 | -0.38(-0.87%) |
Mar 30, 2017 | 44.50 | 44.53 | 43.98 | 43.98 | 12,954,112 | -0.56(-1.25%) |
Mar 29, 2017 | 44.64 | 44.67 | 44.43 | 44.54 | 6,898,489 | -0.14(-0.31%) |
Mar 28, 2017 | 44.54 | 44.74 | 44.46 | 44.68 | 9,152,677 | -0.01(-0.01%) |
Mar 27, 2017 | 44.39 | 44.84 | 44.22 | 44.68 | 10,518,631 | +0.02(+0.04%) |
Mar 24, 2017 | 44.97 | 45.00 | 44.58 | 44.67 | 19,307,278 | -0.52(-1.15%) |
Mar 23, 2017 | 45.12 | 45.60 | 44.89 | 45.19 | 17,551,324 | -0.64(-1.40%) |
Mar 22, 2017 | 46.44 | 46.63 | 45.82 | 45.83 | 12,580,409 | -0.52(-1.13%) |
Mar 21, 2017 | 46.22 | 46.52 | 46.17 | 46.35 | 10,628,291 | +0.21(+0.46%) |
Mar 20, 2017 | 45.94 | 46.30 | 45.94 | 46.14 | 9,490,047 | +0.26(+0.56%) |
Mar 17, 2017 | 46.04 | 46.31 | 45.87 | 45.88 | 16,294,665 | -0.09(-0.19%) |
Mar 16, 2017 | 46.29 | 46.30 | 45.89 | 45.97 | 9,348,592 | -0.23(-0.49%) |
Mar 15, 2017 | 46.14 | 46.28 | 45.85 | 46.19 | 13,876,480 | +0.20(+0.44%) |
Mar 14, 2017 | 46.22 | 46.27 | 45.87 | 45.99 | 13,523,762 | -0.19(-0.41%) |
Mar 13, 2017 | 46.36 | 46.52 | 46.02 | 46.18 | 11,198,817 | -0.12(-0.25%) |
Mar 10, 2017 | 46.28 | 46.35 | 46.10 | 46.30 | 11,356,962 | +0.16(+0.34%) |
Mar 09, 2017 | 46.02 | 46.29 | 45.96 | 46.14 | 8,826,236 | +0.21(+0.46%) |
Mar 08, 2017 | 45.90 | 46.09 | 45.76 | 45.93 | 8,030,269 | -0.16(-0.34%) |
Mar 07, 2017 | 45.58 | 46.21 | 45.58 | 46.08 | 10,078,762 | +0.31(+0.69%) |
Mar 06, 2017 | 45.75 | 45.79 | 45.39 | 45.77 | 9,515,472 | +0.01(+0.01%) |
Mar 03, 2017 | 45.90 | 45.90 | 45.40 | 45.76 | 9,980,891 | -0.09(-0.20%) |
Mar 02, 2017 | 45.73 | 46.05 | 45.58 | 45.85 | 12,370,140 | +0.07(+0.16%) |