Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 46.54 | 46.62 | 45.98 | 46.23 | 4,332,804 | -0.24(-0.52%) |
May 30, 2017 | 46.41 | 46.74 | 46.35 | 46.47 | 2,752,125 | +0.03(+0.07%) |
May 26, 2017 | 46.61 | 46.61 | 46.14 | 46.44 | 1,541,693 | -0.09(-0.20%) |
May 25, 2017 | 46.64 | 46.70 | 46.36 | 46.53 | 1,909,024 | +0.02(+0.05%) |
May 24, 2017 | 46.47 | 46.60 | 46.36 | 46.51 | 3,353,217 | +0.15(+0.32%) |
May 23, 2017 | 46.30 | 46.52 | 46.11 | 46.36 | 2,037,002 | +0.23(+0.51%) |
May 22, 2017 | 46.01 | 46.27 | 45.92 | 46.12 | 2,149,319 | +0.14(+0.31%) |
May 19, 2017 | 45.66 | 46.41 | 45.45 | 45.98 | 3,661,409 | +0.39(+0.86%) |
May 18, 2017 | 45.96 | 46.03 | 45.08 | 45.59 | 3,610,367 | -0.47(-1.01%) |
May 17, 2017 | 45.48 | 46.32 | 45.45 | 46.06 | 3,787,408 | +0.42(+0.91%) |
May 16, 2017 | 45.67 | 45.77 | 45.27 | 45.64 | 2,353,146 | -0.14(-0.31%) |
May 15, 2017 | 45.34 | 45.92 | 45.19 | 45.78 | 2,414,670 | +0.54(+1.20%) |
May 12, 2017 | 45.43 | 45.59 | 45.06 | 45.24 | 2,025,746 | -0.22(-0.49%) |
May 11, 2017 | 45.18 | 45.55 | 44.99 | 45.47 | 1,517,664 | -0.01(-0.02%) |
May 10, 2017 | 45.14 | 45.61 | 45.03 | 45.47 | 2,360,610 | +0.36(+0.79%) |
May 09, 2017 | 45.56 | 45.59 | 44.83 | 45.12 | 2,194,483 | -0.50(-1.09%) |
May 08, 2017 | 45.57 | 45.68 | 45.32 | 45.62 | 2,538,631 | +0.12(+0.26%) |
May 05, 2017 | 45.17 | 45.50 | 45.12 | 45.50 | 2,304,825 | +0.46(+1.02%) |
May 04, 2017 | 44.63 | 45.07 | 44.24 | 45.04 | 2,806,793 | +0.24(+0.54%) |
May 03, 2017 | 45.45 | 45.62 | 44.75 | 44.80 | 2,489,695 | -0.65(-1.43%) |
May 02, 2017 | 45.63 | 45.81 | 45.30 | 45.45 | 2,254,422 | -0.13(-0.29%) |
May 01, 2017 | 45.41 | 45.84 | 45.41 | 45.58 | 2,910,785 | +0.29(+0.64%) |
Apr 28, 2017 | 45.60 | 45.60 | 45.21 | 45.29 | 3,731,183 | -0.41(-0.89%) |
Apr 27, 2017 | 46.00 | 45.37 | 45.70 | 2,853,599 | +0.37(+0.83%) | |
Apr 26, 2017 | 45.58 | 45.77 | 45.20 | 45.32 | 2,470,498 | -0.34(-0.75%) |
Apr 25, 2017 | 45.37 | 45.69 | 45.23 | 45.67 | 2,691,965 | +0.43(+0.96%) |
Apr 24, 2017 | 45.79 | 45.92 | 44.64 | 45.23 | 4,758,092 | -0.01(-0.02%) |
Apr 21, 2017 | 45.37 | 45.58 | 45.13 | 45.24 | 3,415,267 | -0.15(-0.33%) |
Apr 20, 2017 | 45.32 | 45.42 | 44.75 | 45.39 | 2,807,057 | +0.19(+0.42%) |
Apr 19, 2017 | 45.37 | 45.48 | 44.86 | 45.20 | 3,797,334 | -0.22(-0.48%) |
Apr 18, 2017 | 46.20 | 46.56 | 45.35 | 45.42 | 5,208,579 | -0.58(-1.27%) |
Apr 17, 2017 | 45.64 | 46.02 | 45.48 | 46.00 | 3,997,390 | +0.57(+1.26%) |
Apr 13, 2017 | 45.75 | 45.88 | 45.42 | 45.42 | 3,747,918 | -0.30(-0.66%) |
Apr 12, 2017 | 45.58 | 45.88 | 45.41 | 45.72 | 4,173,124 | +0.29(+0.64%) |
Apr 11, 2017 | 45.07 | 45.55 | 44.98 | 45.43 | 3,711,481 | +0.32(+0.70%) |
Apr 10, 2017 | 44.66 | 45.24 | 44.49 | 45.12 | 3,223,439 | +0.52(+1.16%) |
Apr 07, 2017 | 44.10 | 44.97 | 44.10 | 44.60 | 3,941,523 | +0.43(+0.98%) |
Apr 06, 2017 | 43.75 | 44.27 | 43.47 | 44.17 | 2,968,233 | +0.32(+0.74%) |
Apr 05, 2017 | 43.78 | 44.18 | 43.74 | 43.84 | 2,870,001 | +0.14(+0.32%) |
Apr 04, 2017 | 43.39 | 43.78 | 43.21 | 43.70 | 3,257,688 | +0.22(+0.50%) |
Apr 03, 2017 | 43.11 | 43.61 | 43.00 | 43.48 | 4,219,729 | +0.30(+0.69%) |
Mar 31, 2017 | 42.55 | 43.24 | 42.44 | 43.19 | 4,489,113 | +0.58(+1.37%) |
Mar 30, 2017 | 42.14 | 42.66 | 41.92 | 42.60 | 2,370,579 | +0.45(+1.07%) |
Mar 29, 2017 | 41.76 | 42.16 | 41.58 | 42.15 | 3,033,281 | +0.28(+0.68%) |
Mar 28, 2017 | 41.54 | 41.94 | 41.15 | 41.87 | 3,543,139 | +0.36(+0.86%) |
Mar 27, 2017 | 42.26 | 42.46 | 41.41 | 41.51 | 2,845,177 | -0.97(-2.27%) |
Mar 24, 2017 | 42.43 | 42.66 | 42.39 | 42.48 | 2,615,315 | +0.14(+0.33%) |
Mar 23, 2017 | 41.82 | 42.68 | 41.75 | 42.34 | 3,309,114 | +0.46(+1.09%) |
Mar 22, 2017 | 42.14 | 42.14 | 41.57 | 41.88 | 3,346,612 | -0.08(-0.20%) |
Mar 21, 2017 | 42.93 | 43.12 | 41.94 | 41.96 | 5,882,741 | -0.92(-2.14%) |
Mar 20, 2017 | 42.49 | 43.11 | 42.44 | 42.88 | 3,165,439 | +0.44(+1.04%) |
Mar 17, 2017 | 42.45 | 42.81 | 42.28 | 42.44 | 6,187,000 | +0.23(+0.55%) |
Mar 16, 2017 | 42.15 | 42.39 | 42.01 | 42.20 | 3,781,012 | +0.00(+0.00%) |
Mar 15, 2017 | 41.25 | 42.37 | 41.15 | 42.20 | 4,129,856 | +1.12(+2.71%) |
Mar 14, 2017 | 40.95 | 41.19 | 40.62 | 41.09 | 2,958,022 | +0.06(+0.14%) |
Mar 13, 2017 | 41.18 | 41.27 | 40.80 | 41.03 | 3,504,438 | +0.27(+0.67%) |
Mar 10, 2017 | 40.67 | 41.32 | 40.39 | 40.75 | 2,869,433 | +0.08(+0.20%) |
Mar 09, 2017 | 41.27 | 41.48 | 40.58 | 40.67 | 2,381,774 | -0.52(-1.26%) |
Mar 08, 2017 | 41.52 | 41.58 | 41.14 | 41.19 | 3,593,132 | -0.51(-1.23%) |
Mar 07, 2017 | 41.74 | 41.84 | 41.38 | 41.70 | 2,047,986 | -0.03(-0.08%) |
Mar 06, 2017 | 41.98 | 42.06 | 41.46 | 41.74 | 2,758,751 | -0.45(-1.08%) |
Mar 03, 2017 | 42.08 | 42.21 | 41.67 | 42.19 | 2,767,358 | +0.07(+0.18%) |
Mar 02, 2017 | 42.07 | 42.15 | 41.71 | 42.12 | 2,663,820 | +0.05(+0.12%) |