Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 43.37 | 43.55 | 42.38 | 42.99 | 15,777,412 | -0.36(-0.82%) |
May 30, 2017 | 43.54 | 43.67 | 42.98 | 43.35 | 9,507,067 | -0.48(-1.10%) |
May 26, 2017 | 43.96 | 44.09 | 43.72 | 43.83 | 5,179,402 | -0.30(-0.68%) |
May 25, 2017 | 44.21 | 44.50 | 43.91 | 44.13 | 6,918,660 | +0.02(+0.06%) |
May 24, 2017 | 44.46 | 44.47 | 43.81 | 44.10 | 5,854,646 | -0.26(-0.58%) |
May 23, 2017 | 43.76 | 44.61 | 43.53 | 44.36 | 6,365,817 | +0.63(+1.44%) |
May 22, 2017 | 43.71 | 43.84 | 43.27 | 43.73 | 4,478,089 | +0.20(+0.46%) |
May 19, 2017 | 43.41 | 43.88 | 43.41 | 43.53 | 11,623,956 | +0.12(+0.29%) |
May 18, 2017 | 42.96 | 43.62 | 42.88 | 43.41 | 12,650,566 | +0.34(+0.79%) |
May 17, 2017 | 43.96 | 44.18 | 42.71 | 43.07 | 19,920,560 | -1.95(-4.33%) |
May 16, 2017 | 44.88 | 45.03 | 44.42 | 45.02 | 5,554,140 | +0.21(+0.46%) |
May 15, 2017 | 44.56 | 44.95 | 44.43 | 44.81 | 5,320,593 | +0.41(+0.93%) |
May 12, 2017 | 44.07 | 44.40 | 43.76 | 44.40 | 14,539,097 | -0.16(-0.35%) |
May 11, 2017 | 45.05 | 45.22 | 44.21 | 44.55 | 10,695,853 | -0.67(-1.49%) |
May 10, 2017 | 45.03 | 45.32 | 44.75 | 45.22 | 3,902,916 | +0.06(+0.13%) |
May 09, 2017 | 45.63 | 45.85 | 44.93 | 45.17 | 5,499,682 | -0.33(-0.73%) |
May 08, 2017 | 45.37 | 45.56 | 45.16 | 45.50 | 5,633,233 | +0.15(+0.33%) |
May 05, 2017 | 45.61 | 45.68 | 45.04 | 45.35 | 5,211,798 | -0.12(-0.27%) |
May 04, 2017 | 45.86 | 45.98 | 45.28 | 45.47 | 9,006,203 | +0.08(+0.18%) |
May 03, 2017 | 44.74 | 45.43 | 44.53 | 45.39 | 7,565,511 | +0.42(+0.94%) |
May 02, 2017 | 45.32 | 45.45 | 44.72 | 44.97 | 6,220,848 | -0.37(-0.82%) |
May 01, 2017 | 45.04 | 45.62 | 44.69 | 45.34 | 7,202,071 | +0.51(+1.13%) |
Apr 28, 2017 | 45.58 | 45.77 | 44.77 | 44.83 | 8,510,141 | -0.80(-1.76%) |
Apr 27, 2017 | 46.25 | 46.28 | 45.37 | 45.64 | 7,456,651 | -0.49(-1.06%) |
Apr 26, 2017 | 45.61 | 46.54 | 45.48 | 46.13 | 11,034,958 | +0.49(+1.07%) |
Apr 25, 2017 | 45.88 | 46.10 | 45.63 | 45.64 | 8,148,129 | +0.17(+0.36%) |
Apr 24, 2017 | 45.52 | 46.06 | 45.40 | 45.47 | 10,575,454 | +0.98(+2.20%) |
Apr 21, 2017 | 44.36 | 44.84 | 44.22 | 44.49 | 9,048,381 | -0.13(-0.30%) |
Apr 20, 2017 | 43.98 | 44.68 | 43.91 | 44.63 | 11,349,242 | +0.92(+2.11%) |
Apr 19, 2017 | 43.72 | 44.14 | 43.50 | 43.71 | 6,665,303 | +0.28(+0.65%) |
Apr 18, 2017 | 43.23 | 43.72 | 42.82 | 43.42 | 8,486,503 | -0.22(-0.51%) |
Apr 17, 2017 | 42.87 | 43.69 | 42.69 | 43.65 | 9,841,788 | +0.75(+1.76%) |
Apr 13, 2017 | 43.52 | 43.86 | 42.87 | 42.89 | 13,493,529 | -0.93(-2.12%) |
Apr 12, 2017 | 44.40 | 44.53 | 43.66 | 43.82 | 8,841,503 | -0.62(-1.40%) |
Apr 11, 2017 | 43.91 | 44.47 | 43.63 | 44.44 | 11,198,980 | +0.26(+0.58%) |
Apr 10, 2017 | 44.38 | 44.78 | 43.82 | 44.19 | 7,652,057 | -0.28(-0.63%) |
Apr 07, 2017 | 44.27 | 44.69 | 44.06 | 44.47 | 9,998,623 | -0.18(-0.41%) |
Apr 06, 2017 | 44.05 | 44.79 | 43.71 | 44.65 | 7,603,811 | +0.59(+1.34%) |
Apr 05, 2017 | 45.32 | 45.54 | 44.03 | 44.06 | 10,190,459 | -0.83(-1.85%) |
Apr 04, 2017 | 44.55 | 45.10 | 44.55 | 44.89 | 8,503,833 | +0.02(+0.06%) |
Apr 03, 2017 | 45.27 | 45.49 | 44.40 | 44.87 | 11,060,218 | -0.43(-0.95%) |
Mar 31, 2017 | 45.54 | 45.74 | 45.27 | 45.30 | 8,914,291 | -0.44(-0.96%) |
Mar 30, 2017 | 44.34 | 45.88 | 44.34 | 45.74 | 16,427,395 | +1.37(+3.08%) |
Mar 29, 2017 | 44.43 | 44.66 | 44.08 | 44.37 | 6,253,710 | -0.15(-0.34%) |
Mar 28, 2017 | 43.60 | 44.74 | 43.58 | 44.52 | 9,308,868 | +0.74(+1.69%) |
Mar 27, 2017 | 42.72 | 43.86 | 42.45 | 43.78 | 14,408,430 | -0.24(-0.55%) |
Mar 24, 2017 | 44.12 | 44.34 | 43.62 | 44.02 | 10,669,347 | +0.07(+0.15%) |
Mar 23, 2017 | 43.50 | 44.54 | 43.39 | 43.96 | 14,121,601 | +0.33(+0.76%) |
Mar 22, 2017 | 43.32 | 44.02 | 42.78 | 43.62 | 20,940,272 | -0.12(-0.28%) |
Mar 21, 2017 | 46.51 | 46.75 | 43.71 | 43.75 | 34,180,012 | -2.50(-5.41%) |
Mar 20, 2017 | 46.73 | 46.83 | 46.21 | 46.25 | 5,142,449 | -0.65(-1.38%) |
Mar 17, 2017 | 47.18 | 47.23 | 46.46 | 46.90 | 13,334,994 | -0.20(-0.42%) |
Mar 16, 2017 | 46.91 | 47.29 | 46.77 | 47.10 | 6,379,866 | +0.43(+0.92%) |
Mar 15, 2017 | 47.19 | 47.53 | 46.56 | 46.67 | 16,995,854 | -0.40(-0.84%) |
Mar 14, 2017 | 46.93 | 47.12 | 46.38 | 47.06 | 6,635,151 | -0.12(-0.26%) |
Mar 13, 2017 | 47.15 | 47.51 | 46.94 | 47.19 | 4,642,993 | +0.06(+0.12%) |
Mar 10, 2017 | 47.63 | 47.63 | 46.58 | 47.13 | 12,661,028 | -0.21(-0.45%) |
Mar 09, 2017 | 47.56 | 47.86 | 47.24 | 47.34 | 8,690,526 | -0.02(-0.03%) |
Mar 08, 2017 | 48.15 | 48.28 | 47.29 | 47.36 | 11,258,580 | -0.26(-0.54%) |
Mar 07, 2017 | 47.77 | 47.97 | 47.47 | 47.62 | 7,350,969 | -0.21(-0.43%) |
Mar 06, 2017 | 47.83 | 48.04 | 47.34 | 47.82 | 6,639,797 | -0.31(-0.64%) |
Mar 03, 2017 | 47.95 | 48.26 | 47.84 | 48.13 | 11,080,600 | +0.31(+0.66%) |
Mar 02, 2017 | 49.22 | 49.35 | 47.76 | 47.82 | 8,714,082 | -1.27(-2.59%) |