Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 45.49 | 45.53 | 44.67 | 45.41 | 10,203,659 | +0.17(+0.38%) |
May 30, 2017 | 44.88 | 45.38 | 44.76 | 45.24 | 6,999,822 | +0.44(+0.99%) |
May 26, 2017 | 44.75 | 44.92 | 44.40 | 44.79 | 4,540,047 | +0.16(+0.37%) |
May 25, 2017 | 44.74 | 44.92 | 44.47 | 44.63 | 8,938,881 | +0.06(+0.13%) |
May 24, 2017 | 44.88 | 44.91 | 44.26 | 44.57 | 8,313,481 | -0.30(-0.66%) |
May 23, 2017 | 45.62 | 45.64 | 44.83 | 44.87 | 8,666,916 | -0.80(-1.75%) |
May 22, 2017 | 46.17 | 46.17 | 45.60 | 45.67 | 11,572,312 | -0.44(-0.95%) |
May 19, 2017 | 46.22 | 46.47 | 45.86 | 46.10 | 12,083,424 | +0.13(+0.29%) |
May 18, 2017 | 45.49 | 46.20 | 45.42 | 45.97 | 14,475,743 | +0.65(+1.44%) |
May 17, 2017 | 44.90 | 46.91 | 45.32 | 45.32 | 28,218,118 | +0.42(+0.94%) |
May 16, 2017 | 45.71 | 45.75 | 44.63 | 44.90 | 14,505,088 | -0.68(-1.48%) |
May 15, 2017 | 45.55 | 46.23 | 45.46 | 45.58 | 10,193,002 | +0.12(+0.27%) |
May 12, 2017 | 45.53 | 45.62 | 44.80 | 45.45 | 10,996,362 | -0.21(-0.46%) |
May 11, 2017 | 47.04 | 47.14 | 45.57 | 45.66 | 16,361,029 | -1.91(-4.02%) |
May 10, 2017 | 47.15 | 47.64 | 46.99 | 47.58 | 8,536,803 | +0.27(+0.57%) |
May 09, 2017 | 46.76 | 47.77 | 46.71 | 47.31 | 9,846,184 | +0.64(+1.36%) |
May 08, 2017 | 46.84 | 46.88 | 46.45 | 46.67 | 5,590,564 | -0.02(-0.03%) |
May 05, 2017 | 46.70 | 46.90 | 46.29 | 46.69 | 5,948,704 | +0.02(+0.05%) |
May 04, 2017 | 46.84 | 46.98 | 46.14 | 46.67 | 6,763,068 | -0.04(-0.09%) |
May 03, 2017 | 45.73 | 46.87 | 45.55 | 46.71 | 9,260,192 | +0.96(+2.10%) |
May 02, 2017 | 45.40 | 45.89 | 45.31 | 45.74 | 4,931,746 | +0.32(+0.70%) |
May 01, 2017 | 45.46 | 45.61 | 45.22 | 45.43 | 6,340,328 | -0.07(-0.14%) |
Apr 28, 2017 | 45.68 | 45.68 | 45.09 | 45.49 | 10,346,849 | -0.20(-0.43%) |
Apr 27, 2017 | 45.60 | 45.75 | 45.35 | 45.69 | 4,764,877 | +0.09(+0.20%) |
Apr 26, 2017 | 45.10 | 45.85 | 44.97 | 45.60 | 7,701,767 | +0.68(+1.51%) |
Apr 25, 2017 | 44.72 | 44.93 | 44.64 | 44.92 | 5,029,437 | +0.27(+0.60%) |
Apr 24, 2017 | 44.93 | 45.04 | 44.33 | 44.65 | 7,019,107 | +0.03(+0.07%) |
Apr 21, 2017 | 44.43 | 44.90 | 44.43 | 44.62 | 7,302,575 | +0.11(+0.26%) |
Apr 20, 2017 | 44.16 | 44.70 | 44.08 | 44.51 | 7,173,464 | +0.61(+1.39%) |
Apr 19, 2017 | 43.81 | 44.29 | 43.75 | 43.90 | 6,653,495 | +0.24(+0.54%) |
Apr 18, 2017 | 43.66 | 43.84 | 43.52 | 43.66 | 5,366,244 | -0.07(-0.15%) |
Apr 17, 2017 | 43.46 | 43.72 | 43.25 | 43.72 | 5,773,047 | +0.24(+0.54%) |
Apr 13, 2017 | 43.57 | 43.69 | 43.41 | 43.49 | 6,245,702 | -0.01(-0.02%) |
Apr 12, 2017 | 43.46 | 43.60 | 43.33 | 43.50 | 5,561,418 | -0.25(-0.58%) |
Apr 11, 2017 | 43.83 | 43.90 | 43.28 | 43.75 | 6,037,172 | -0.07(-0.15%) |
Apr 10, 2017 | 43.56 | 44.26 | 43.50 | 43.81 | 6,111,562 | +0.45(+1.03%) |
Apr 07, 2017 | 43.55 | 43.81 | 43.15 | 43.37 | 7,098,569 | -0.27(-0.62%) |
Apr 06, 2017 | 43.30 | 44.09 | 43.23 | 43.64 | 10,643,258 | +0.67(+1.55%) |
Apr 05, 2017 | 43.62 | 43.86 | 42.94 | 42.97 | 8,360,250 | -0.55(-1.27%) |
Apr 04, 2017 | 43.84 | 43.98 | 43.16 | 43.52 | 8,076,048 | -0.49(-1.11%) |
Apr 03, 2017 | 44.98 | 44.99 | 43.86 | 44.01 | 8,557,426 | -0.94(-2.10%) |
Mar 31, 2017 | 44.96 | 45.43 | 44.91 | 44.95 | 9,155,850 | -0.05(-0.11%) |
Mar 30, 2017 | 44.85 | 45.13 | 44.69 | 45.00 | 5,979,069 | +0.08(+0.18%) |
Mar 29, 2017 | 43.70 | 45.27 | 43.62 | 44.92 | 12,090,702 | +1.26(+2.89%) |
Mar 28, 2017 | 43.33 | 43.72 | 43.32 | 43.66 | 5,396,608 | +0.22(+0.51%) |
Mar 27, 2017 | 43.17 | 43.78 | 43.05 | 43.44 | 9,384,763 | +0.17(+0.40%) |
Mar 24, 2017 | 43.37 | 43.45 | 43.10 | 43.27 | 5,342,607 | -0.02(-0.04%) |
Mar 23, 2017 | 43.56 | 43.69 | 43.21 | 43.28 | 7,025,193 | -0.36(-0.82%) |
Mar 22, 2017 | 43.46 | 43.71 | 42.98 | 43.64 | 7,205,201 | +0.15(+0.36%) |
Mar 21, 2017 | 44.32 | 44.36 | 43.35 | 43.49 | 11,229,251 | -0.80(-1.80%) |
Mar 20, 2017 | 44.43 | 44.51 | 43.94 | 44.29 | 11,249,927 | +0.07(+0.15%) |
Mar 17, 2017 | 44.56 | 44.62 | 44.22 | 44.22 | 17,425,414 | -0.24(-0.55%) |
Mar 16, 2017 | 44.31 | 44.76 | 44.19 | 44.47 | 7,800,456 | +0.02(+0.04%) |
Mar 15, 2017 | 44.47 | 44.56 | 44.08 | 44.45 | 10,466,503 | -0.15(-0.33%) |
Mar 14, 2017 | 44.96 | 45.10 | 44.54 | 44.60 | 7,364,827 | -0.36(-0.80%) |
Mar 13, 2017 | 45.11 | 45.30 | 44.67 | 44.95 | 9,234,764 | -0.14(-0.31%) |
Mar 10, 2017 | 45.09 | 45.52 | 44.84 | 45.09 | 9,319,743 | +0.13(+0.29%) |
Mar 09, 2017 | 44.80 | 45.09 | 44.32 | 44.96 | 13,354,859 | +0.15(+0.33%) |
Mar 08, 2017 | 45.16 | 45.25 | 44.80 | 44.82 | 11,559,220 | -0.10(-0.22%) |
Mar 07, 2017 | 45.70 | 45.96 | 44.84 | 44.91 | 16,249,165 | -0.78(-1.71%) |
Mar 06, 2017 | 46.67 | 46.71 | 45.61 | 45.70 | 13,881,900 | -1.02(-2.18%) |
Mar 03, 2017 | 47.44 | 47.47 | 46.50 | 46.71 | 11,149,032 | -0.49(-1.04%) |
Mar 02, 2017 | 47.24 | 47.67 | 47.04 | 47.20 | 13,475,346 | +0.10(+0.21%) |