Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 44.00 | 44.08 | 43.19 | 44.02 | 3,892,299 | +0.08(+0.18%) |
May 30, 2017 | 44.67 | 44.83 | 43.93 | 43.94 | 1,242,398 | -0.86(-1.92%) |
May 26, 2017 | 44.98 | 45.07 | 44.56 | 44.80 | 935,498 | -0.15(-0.33%) |
May 25, 2017 | 45.36 | 45.44 | 44.64 | 44.95 | 896,714 | -0.15(-0.33%) |
May 24, 2017 | 45.23 | 45.43 | 44.89 | 45.10 | 1,379,263 | +0.07(+0.16%) |
May 23, 2017 | 45.18 | 45.24 | 44.46 | 45.03 | 1,526,613 | +0.05(+0.11%) |
May 22, 2017 | 44.94 | 45.42 | 44.74 | 44.98 | 2,225,355 | +0.49(+1.10%) |
May 19, 2017 | 43.43 | 44.80 | 43.43 | 44.49 | 1,826,510 | +1.04(+2.39%) |
May 18, 2017 | 43.40 | 43.62 | 43.00 | 43.45 | 1,500,365 | +0.00(+0.00%) |
May 17, 2017 | 42.60 | 44.31 | 42.35 | 43.45 | 2,899,524 | -1.33(-2.97%) |
May 16, 2017 | 45.00 | 45.00 | 44.61 | 44.78 | 1,721,097 | -0.25(-0.56%) |
May 15, 2017 | 44.69 | 45.51 | 44.64 | 45.03 | 2,264,250 | +0.41(+0.92%) |
May 12, 2017 | 44.75 | 44.88 | 44.19 | 44.62 | 1,238,389 | -0.34(-0.76%) |
May 11, 2017 | 44.86 | 45.03 | 44.15 | 44.96 | 1,615,847 | -0.07(-0.16%) |
May 10, 2017 | 46.00 | 46.00 | 44.99 | 45.03 | 1,977,578 | -0.99(-2.15%) |
May 09, 2017 | 46.05 | 46.95 | 45.49 | 46.02 | 3,519,113 | +0.93(+2.06%) |
May 08, 2017 | 45.07 | 45.41 | 44.64 | 45.09 | 2,118,408 | +0.10(+0.22%) |
May 05, 2017 | 46.19 | 46.19 | 44.65 | 44.99 | 2,759,750 | -1.12(-2.43%) |
May 04, 2017 | 46.49 | 46.77 | 45.69 | 46.11 | 1,160,531 | -0.15(-0.32%) |
May 03, 2017 | 46.36 | 46.45 | 46.12 | 46.26 | 1,297,672 | -0.15(-0.32%) |
May 02, 2017 | 46.34 | 46.63 | 46.14 | 46.41 | 1,222,094 | +0.15(+0.32%) |
May 01, 2017 | 46.15 | 46.53 | 45.97 | 46.26 | 1,050,276 | +0.25(+0.54%) |
Apr 28, 2017 | 45.58 | 46.11 | 45.34 | 46.01 | 1,505,668 | +0.40(+0.88%) |
Apr 27, 2017 | 45.43 | 45.64 | 44.83 | 45.61 | 1,134,761 | +0.23(+0.51%) |
Apr 26, 2017 | 45.15 | 45.63 | 45.10 | 45.38 | 1,233,474 | +0.26(+0.58%) |
Apr 25, 2017 | 45.29 | 45.76 | 45.09 | 45.12 | 1,386,791 | +0.03(+0.07%) |
Apr 24, 2017 | 44.64 | 45.59 | 44.43 | 45.09 | 1,754,616 | +1.26(+2.87%) |
Apr 21, 2017 | 44.61 | 44.82 | 43.83 | 43.83 | 1,158,000 | -0.81(-1.81%) |
Apr 20, 2017 | 44.23 | 44.85 | 44.02 | 44.64 | 1,027,233 | +0.53(+1.20%) |
Apr 19, 2017 | 43.83 | 44.29 | 43.83 | 44.11 | 1,299,965 | +0.47(+1.08%) |
Apr 18, 2017 | 43.47 | 43.82 | 43.23 | 43.64 | 813,846 | -0.08(-0.18%) |
Apr 17, 2017 | 43.10 | 43.81 | 42.97 | 43.72 | 1,004,549 | +0.69(+1.60%) |
Apr 13, 2017 | 43.39 | 43.73 | 42.85 | 43.03 | 1,490,244 | -0.38(-0.88%) |
Apr 12, 2017 | 43.56 | 44.03 | 43.22 | 43.41 | 907,414 | -0.61(-1.39%) |
Apr 11, 2017 | 44.08 | 44.19 | 43.66 | 44.02 | 713,028 | -0.22(-0.50%) |
Apr 10, 2017 | 43.55 | 44.49 | 43.54 | 44.24 | 1,134,534 | +0.86(+1.98%) |
Apr 07, 2017 | 43.95 | 44.15 | 43.28 | 43.38 | 1,934,120 | -0.78(-1.77%) |
Apr 06, 2017 | 44.49 | 45.10 | 43.71 | 44.16 | 2,838,522 | -1.30(-2.86%) |
Apr 05, 2017 | 45.81 | 46.33 | 45.44 | 45.46 | 1,177,450 | +0.01(+0.02%) |
Apr 04, 2017 | 45.14 | 45.68 | 44.97 | 45.45 | 835,100 | +0.12(+0.26%) |
Apr 03, 2017 | 46.00 | 46.24 | 44.89 | 45.33 | 1,034,473 | -0.64(-1.39%) |
Mar 31, 2017 | 45.80 | 46.19 | 45.71 | 45.97 | 1,220,792 | +0.06(+0.13%) |
Mar 30, 2017 | 45.51 | 46.04 | 45.48 | 45.91 | 925,925 | +0.37(+0.81%) |
Mar 29, 2017 | 45.17 | 45.71 | 44.83 | 45.54 | 1,192,747 | +0.34(+0.75%) |
Mar 28, 2017 | 44.21 | 45.38 | 44.20 | 45.20 | 1,276,054 | +0.78(+1.76%) |
Mar 27, 2017 | 44.19 | 44.43 | 43.78 | 44.42 | 1,475,990 | -0.15(-0.34%) |
Mar 24, 2017 | 44.78 | 45.18 | 44.38 | 44.57 | 696,638 | -0.21(-0.47%) |
Mar 23, 2017 | 44.41 | 45.05 | 44.18 | 44.78 | 1,467,519 | +0.45(+1.02%) |
Mar 22, 2017 | 44.00 | 44.40 | 43.63 | 44.33 | 1,498,872 | +0.07(+0.16%) |
Mar 21, 2017 | 45.39 | 45.66 | 44.17 | 44.26 | 1,725,853 | -0.99(-2.19%) |
Mar 20, 2017 | 45.45 | 45.65 | 45.08 | 45.25 | 769,006 | -0.21(-0.46%) |
Mar 17, 2017 | 45.58 | 45.84 | 45.41 | 45.46 | 1,228,176 | -0.17(-0.37%) |
Mar 16, 2017 | 45.44 | 45.88 | 45.39 | 45.63 | 1,532,039 | +0.27(+0.60%) |
Mar 15, 2017 | 45.15 | 45.58 | 44.97 | 45.36 | 1,869,010 | +0.24(+0.53%) |
Mar 14, 2017 | 45.43 | 45.43 | 44.37 | 45.12 | 1,781,061 | +0.26(+0.58%) |
Mar 13, 2017 | 45.12 | 45.30 | 44.82 | 44.86 | 1,349,351 | -0.28(-0.62%) |
Mar 10, 2017 | 45.14 | 45.29 | 44.94 | 45.14 | 1,036,376 | +0.25(+0.56%) |
Mar 09, 2017 | 45.05 | 45.91 | 44.84 | 44.89 | 1,618,393 | -0.42(-0.93%) |
Mar 08, 2017 | 45.24 | 45.73 | 45.03 | 45.31 | 1,523,103 | +0.29(+0.64%) |
Mar 07, 2017 | 45.16 | 45.19 | 44.60 | 45.02 | 1,709,087 | -0.22(-0.49%) |
Mar 06, 2017 | 45.65 | 45.68 | 44.54 | 45.24 | 1,690,164 | -0.88(-1.91%) |
Mar 03, 2017 | 45.79 | 46.28 | 45.28 | 46.12 | 1,404,965 | +0.31(+0.68%) |
Mar 02, 2017 | 46.12 | 46.37 | 45.79 | 45.81 | 1,559,342 | -0.28(-0.61%) |