Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 45.48 | 45.63 | 44.87 | 45.43 | 8,747,765 | +0.06(+0.14%) |
May 30, 2017 | 46.78 | 46.78 | 45.35 | 45.36 | 11,379,355 | -1.61(-3.43%) |
May 26, 2017 | 46.52 | 47.11 | 46.52 | 46.97 | 6,249,221 | +0.37(+0.79%) |
May 25, 2017 | 45.30 | 46.63 | 45.28 | 46.60 | 8,025,148 | +1.41(+3.13%) |
May 24, 2017 | 45.00 | 45.28 | 44.83 | 45.19 | 5,569,116 | +0.26(+0.58%) |
May 23, 2017 | 44.90 | 45.15 | 44.67 | 44.93 | 6,047,776 | +0.09(+0.21%) |
May 22, 2017 | 44.73 | 45.05 | 44.70 | 44.84 | 7,077,617 | +0.27(+0.60%) |
May 19, 2017 | 44.25 | 44.98 | 44.21 | 44.57 | 6,636,940 | +0.50(+1.13%) |
May 18, 2017 | 44.05 | 44.65 | 43.97 | 44.07 | 5,483,916 | -0.07(-0.17%) |
May 17, 2017 | 45.59 | 45.29 | 44.08 | 44.14 | 8,948,281 | -1.45(-3.18%) |
May 16, 2017 | 45.70 | 45.71 | 44.92 | 45.59 | 6,974,441 | +0.00(+0.00%) |
May 15, 2017 | 45.23 | 45.78 | 45.12 | 45.59 | 6,010,991 | +0.48(+1.06%) |
May 12, 2017 | 45.58 | 45.65 | 45.03 | 45.11 | 7,797,260 | -0.64(-1.41%) |
May 11, 2017 | 46.05 | 46.21 | 45.04 | 45.76 | 9,574,788 | -0.26(-0.56%) |
May 10, 2017 | 45.45 | 46.04 | 45.31 | 46.02 | 8,196,792 | +0.38(+0.83%) |
May 09, 2017 | 45.12 | 45.99 | 45.01 | 45.64 | 9,511,787 | +0.96(+2.14%) |
May 08, 2017 | 44.88 | 45.21 | 44.57 | 44.68 | 9,416,113 | -0.17(-0.37%) |
May 05, 2017 | 44.78 | 45.15 | 44.43 | 44.85 | 5,728,271 | +0.06(+0.12%) |
May 04, 2017 | 44.63 | 44.94 | 44.39 | 44.79 | 8,108,747 | +0.30(+0.68%) |
May 03, 2017 | 43.89 | 44.65 | 43.78 | 44.49 | 10,763,714 | +0.44(+1.00%) |
May 02, 2017 | 42.06 | 44.14 | 41.91 | 44.05 | 14,041,692 | +2.24(+5.35%) |
May 01, 2017 | 41.98 | 42.36 | 41.81 | 41.81 | 6,926,357 | -0.04(-0.09%) |
Apr 28, 2017 | 42.27 | 42.40 | 41.71 | 41.85 | 7,166,960 | -0.28(-0.66%) |
Apr 27, 2017 | 42.07 | 42.23 | 41.31 | 42.12 | 13,450,669 | -0.58(-1.36%) |
Apr 26, 2017 | 43.03 | 43.33 | 42.67 | 42.70 | 8,262,321 | -0.33(-0.77%) |
Apr 25, 2017 | 43.41 | 43.79 | 43.01 | 43.03 | 8,544,731 | -0.07(-0.17%) |
Apr 24, 2017 | 42.82 | 43.22 | 42.43 | 43.11 | 13,597,943 | +1.18(+2.81%) |
Apr 21, 2017 | 42.22 | 42.40 | 41.72 | 41.93 | 6,945,377 | -0.37(-0.87%) |
Apr 20, 2017 | 41.82 | 42.52 | 41.67 | 42.30 | 8,338,862 | +0.78(+1.89%) |
Apr 19, 2017 | 41.27 | 41.99 | 41.16 | 41.51 | 9,217,266 | +0.62(+1.51%) |
Apr 18, 2017 | 40.70 | 41.24 | 40.49 | 40.90 | 8,658,756 | +0.06(+0.14%) |
Apr 17, 2017 | 40.64 | 40.93 | 40.52 | 40.84 | 7,752,578 | +0.29(+0.73%) |
Apr 13, 2017 | 41.34 | 41.44 | 40.34 | 40.55 | 16,173,308 | -0.94(-2.26%) |
Apr 12, 2017 | 43.25 | 43.44 | 41.44 | 41.49 | 15,563,343 | -0.22(-0.53%) |
Apr 11, 2017 | 41.44 | 41.74 | 40.97 | 41.71 | 11,407,612 | +0.29(+0.71%) |
Apr 10, 2017 | 41.50 | 41.65 | 41.07 | 41.41 | 10,799,509 | -0.18(-0.44%) |
Apr 07, 2017 | 41.64 | 41.81 | 41.21 | 41.60 | 9,780,981 | -0.08(-0.20%) |
Apr 06, 2017 | 41.55 | 42.05 | 41.32 | 41.68 | 6,602,596 | +0.17(+0.40%) |
Apr 05, 2017 | 41.84 | 42.45 | 41.47 | 41.51 | 9,027,421 | -0.03(-0.07%) |
Apr 04, 2017 | 42.21 | 42.41 | 41.44 | 41.54 | 9,517,869 | -1.11(-2.61%) |
Apr 03, 2017 | 42.32 | 42.67 | 41.97 | 42.66 | 8,033,608 | +0.33(+0.78%) |
Mar 31, 2017 | 42.47 | 42.63 | 42.26 | 42.32 | 7,658,547 | -0.29(-0.67%) |
Mar 30, 2017 | 42.38 | 42.80 | 42.28 | 42.61 | 5,330,300 | +0.29(+0.70%) |
Mar 29, 2017 | 42.75 | 42.96 | 42.11 | 42.32 | 6,864,090 | -0.53(-1.25%) |
Mar 28, 2017 | 42.45 | 43.09 | 42.14 | 42.85 | 7,949,901 | +0.40(+0.93%) |
Mar 27, 2017 | 41.78 | 42.60 | 41.51 | 42.45 | 9,797,967 | +0.09(+0.22%) |
Mar 24, 2017 | 42.45 | 42.65 | 41.99 | 42.36 | 6,830,579 | +0.07(+0.17%) |
Mar 23, 2017 | 42.24 | 42.56 | 41.87 | 42.29 | 6,069,343 | +0.17(+0.39%) |
Mar 22, 2017 | 41.67 | 42.21 | 40.95 | 42.12 | 13,100,073 | +0.20(+0.48%) |
Mar 21, 2017 | 43.35 | 43.45 | 41.84 | 41.92 | 11,255,634 | -1.22(-2.84%) |
Mar 20, 2017 | 43.49 | 43.49 | 42.87 | 43.14 | 6,370,874 | +0.31(+0.73%) |
Mar 17, 2017 | 43.86 | 43.88 | 42.83 | 42.83 | 13,351,060 | -0.83(-1.90%) |
Mar 16, 2017 | 43.85 | 43.93 | 43.30 | 43.66 | 8,577,453 | +0.20(+0.47%) |
Mar 15, 2017 | 42.30 | 43.73 | 41.65 | 43.46 | 19,473,424 | +0.84(+1.97%) |
Mar 14, 2017 | 43.30 | 43.35 | 42.47 | 42.62 | 15,539,653 | -0.99(-2.26%) |
Mar 13, 2017 | 44.11 | 44.41 | 43.44 | 43.60 | 7,594,202 | -0.52(-1.17%) |
Mar 10, 2017 | 43.57 | 44.18 | 43.48 | 44.12 | 6,801,095 | +0.61(+1.40%) |
Mar 09, 2017 | 43.92 | 44.52 | 43.25 | 43.51 | 9,542,195 | -0.39(-0.88%) |
Mar 08, 2017 | 43.91 | 44.18 | 43.77 | 43.90 | 7,785,922 | +0.03(+0.06%) |
Mar 07, 2017 | 44.68 | 44.82 | 43.80 | 43.87 | 11,147,758 | -1.11(-2.48%) |
Mar 06, 2017 | 45.58 | 45.91 | 44.40 | 44.99 | 12,344,730 | -1.18(-2.55%) |
Mar 03, 2017 | 46.05 | 46.63 | 45.79 | 46.16 | 12,137,026 | +0.16(+0.34%) |
Mar 02, 2017 | 46.04 | 46.68 | 45.87 | 46.01 | 13,602,948 | -0.99(-2.10%) |