Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 47.20 | 47.30 | 46.72 | 47.26 | 7,194,688 | +0.09(+0.19%) |
May 30, 2017 | 46.79 | 47.60 | 46.71 | 47.17 | 6,693,280 | +0.25(+0.53%) |
May 26, 2017 | 48.07 | 48.45 | 46.85 | 46.93 | 18,718,958 | -1.81(-3.72%) |
May 25, 2017 | 45.72 | 49.30 | 44.80 | 48.74 | 41,972,936 | +8.62(+21.48%) |
May 24, 2017 | 40.99 | 41.24 | 40.02 | 40.12 | 9,915,342 | -0.90(-2.19%) |
May 23, 2017 | 41.27 | 41.47 | 40.72 | 41.02 | 4,236,105 | -0.16(-0.39%) |
May 22, 2017 | 40.99 | 41.31 | 40.94 | 41.18 | 4,619,839 | +0.33(+0.82%) |
May 19, 2017 | 40.48 | 40.98 | 40.19 | 40.85 | 3,142,252 | +0.56(+1.38%) |
May 18, 2017 | 40.46 | 40.85 | 40.07 | 40.29 | 4,061,865 | +0.02(+0.04%) |
May 17, 2017 | 41.24 | 41.42 | 40.24 | 40.27 | 5,826,141 | -0.96(-2.34%) |
May 16, 2017 | 40.66 | 41.24 | 40.34 | 41.24 | 4,441,043 | +0.53(+1.29%) |
May 15, 2017 | 40.82 | 41.06 | 40.58 | 40.71 | 3,179,188 | +0.04(+0.10%) |
May 12, 2017 | 41.17 | 41.19 | 40.45 | 40.67 | 4,188,552 | -0.68(-1.65%) |
May 11, 2017 | 41.12 | 41.40 | 40.73 | 41.36 | 3,479,679 | -0.02(-0.06%) |
May 10, 2017 | 41.29 | 41.55 | 41.08 | 41.38 | 2,954,516 | +0.14(+0.35%) |
May 09, 2017 | 41.29 | 41.40 | 41.17 | 41.24 | 2,488,707 | +0.05(+0.12%) |
May 08, 2017 | 41.21 | 41.39 | 41.12 | 41.19 | 3,335,326 | +0.11(+0.27%) |
May 05, 2017 | 40.69 | 41.11 | 40.56 | 41.08 | 3,534,853 | +0.60(+1.47%) |
May 04, 2017 | 41.10 | 41.25 | 40.38 | 40.48 | 6,122,431 | -0.62(-1.51%) |
May 03, 2017 | 40.78 | 41.18 | 40.64 | 41.10 | 3,329,892 | +0.11(+0.27%) |
May 02, 2017 | 40.98 | 41.17 | 40.77 | 40.99 | 4,266,606 | +0.04(+0.10%) |
May 01, 2017 | 41.37 | 41.37 | 40.89 | 40.95 | 2,807,706 | -0.28(-0.68%) |
Apr 28, 2017 | 41.71 | 41.74 | 40.97 | 41.23 | 3,771,820 | -0.43(-1.03%) |
Apr 27, 2017 | 41.58 | 41.91 | 41.38 | 41.66 | 4,032,516 | +0.08(+0.19%) |
Apr 26, 2017 | 41.25 | 41.83 | 41.24 | 41.58 | 3,615,148 | +0.38(+0.93%) |
Apr 25, 2017 | 41.72 | 41.86 | 40.57 | 41.20 | 5,674,858 | +0.49(+1.21%) |
Apr 24, 2017 | 40.58 | 40.91 | 40.35 | 40.70 | 3,378,902 | +0.41(+1.01%) |
Apr 21, 2017 | 40.17 | 40.52 | 39.84 | 40.30 | 4,588,440 | +0.09(+0.22%) |
Apr 20, 2017 | 39.64 | 40.48 | 39.53 | 40.21 | 6,088,594 | +0.92(+2.33%) |
Apr 19, 2017 | 38.75 | 39.78 | 38.74 | 39.29 | 4,850,793 | +0.68(+1.77%) |
Apr 18, 2017 | 38.48 | 39.24 | 38.32 | 38.61 | 3,702,117 | +0.13(+0.33%) |
Apr 17, 2017 | 38.57 | 38.59 | 38.22 | 38.48 | 3,431,022 | +0.07(+0.19%) |
Apr 13, 2017 | 38.46 | 38.78 | 38.39 | 38.41 | 3,981,155 | -0.07(-0.19%) |
Apr 12, 2017 | 38.72 | 38.73 | 38.43 | 38.48 | 2,728,168 | -0.23(-0.60%) |
Apr 11, 2017 | 38.66 | 38.81 | 38.33 | 38.71 | 3,466,561 | +0.08(+0.21%) |
Apr 10, 2017 | 38.56 | 39.06 | 38.50 | 38.63 | 4,500,210 | +0.26(+0.68%) |
Apr 07, 2017 | 38.20 | 38.44 | 37.94 | 38.37 | 5,762,772 | +0.18(+0.48%) |
Apr 06, 2017 | 38.46 | 38.84 | 38.10 | 38.19 | 5,513,656 | +0.02(+0.04%) |
Apr 05, 2017 | 38.83 | 38.94 | 38.15 | 38.17 | 3,706,000 | -0.54(-1.40%) |
Apr 04, 2017 | 38.51 | 38.82 | 38.32 | 38.71 | 7,097,422 | +0.10(+0.25%) |
Apr 03, 2017 | 39.11 | 39.19 | 38.53 | 38.62 | 7,067,316 | -0.49(-1.26%) |
Mar 31, 2017 | 38.51 | 39.27 | 38.43 | 39.11 | 5,189,167 | +0.45(+1.15%) |
Mar 30, 2017 | 37.96 | 38.75 | 37.90 | 38.67 | 4,076,168 | +0.65(+1.72%) |
Mar 29, 2017 | 37.47 | 38.18 | 37.41 | 38.01 | 4,319,865 | +0.64(+1.70%) |
Mar 28, 2017 | 36.80 | 37.44 | 36.62 | 37.38 | 4,088,625 | +0.61(+1.67%) |
Mar 27, 2017 | 35.86 | 36.93 | 35.66 | 36.76 | 5,902,382 | +1.07(+3.01%) |
Mar 24, 2017 | 35.48 | 35.89 | 35.46 | 35.69 | 3,209,008 | +0.18(+0.52%) |
Mar 23, 2017 | 35.75 | 35.99 | 35.44 | 35.51 | 4,156,550 | -0.32(-0.89%) |
Mar 22, 2017 | 35.01 | 35.94 | 34.79 | 35.82 | 5,719,637 | +0.76(+2.18%) |
Mar 21, 2017 | 36.29 | 36.33 | 34.81 | 35.06 | 8,931,872 | -1.19(-3.27%) |
Mar 20, 2017 | 36.14 | 36.39 | 35.82 | 36.25 | 7,385,711 | +0.12(+0.33%) |
Mar 17, 2017 | 35.32 | 36.15 | 35.23 | 36.13 | 8,747,608 | +0.98(+2.79%) |
Mar 16, 2017 | 35.06 | 35.41 | 34.85 | 35.15 | 4,925,566 | +0.07(+0.20%) |
Mar 15, 2017 | 34.78 | 35.18 | 34.56 | 35.08 | 4,319,904 | +0.03(+0.09%) |
Mar 14, 2017 | 35.35 | 35.47 | 34.75 | 35.05 | 5,024,190 | -0.38(-1.07%) |
Mar 13, 2017 | 35.37 | 35.65 | 35.08 | 35.42 | 4,114,743 | +0.04(+0.11%) |
Mar 10, 2017 | 35.48 | 35.68 | 35.16 | 35.38 | 4,854,105 | -0.03(-0.09%) |
Mar 09, 2017 | 35.64 | 35.79 | 35.31 | 35.42 | 3,322,930 | -0.21(-0.58%) |
Mar 08, 2017 | 35.15 | 35.90 | 35.13 | 35.62 | 5,187,310 | +0.43(+1.23%) |
Mar 07, 2017 | 34.59 | 35.29 | 34.56 | 35.19 | 6,674,348 | +0.52(+1.50%) |
Mar 06, 2017 | 35.23 | 35.25 | 34.65 | 34.67 | 6,411,403 | -0.60(-1.70%) |
Mar 03, 2017 | 35.35 | 35.46 | 34.93 | 35.27 | 8,166,232 | -0.16(-0.45%) |
Mar 02, 2017 | 33.35 | 35.62 | 33.35 | 35.42 | 17,027,536 | +2.14(+6.43%) |