Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 46.13 | 46.24 | 45.52 | 46.21 | 3,136,733 | +0.14(+0.30%) |
May 30, 2017 | 46.47 | 46.71 | 45.85 | 46.07 | 2,452,020 | -0.26(-0.56%) |
May 26, 2017 | 46.09 | 46.43 | 46.04 | 46.33 | 1,439,156 | +0.26(+0.56%) |
May 25, 2017 | 46.46 | 46.77 | 46.03 | 46.07 | 1,924,558 | -0.04(-0.09%) |
May 24, 2017 | 45.77 | 46.24 | 45.56 | 46.11 | 3,332,218 | +0.10(+0.22%) |
May 23, 2017 | 45.94 | 46.13 | 45.76 | 46.01 | 2,919,696 | +0.27(+0.59%) |
May 22, 2017 | 45.36 | 46.13 | 45.20 | 45.74 | 3,102,486 | +0.42(+0.93%) |
May 19, 2017 | 44.75 | 45.67 | 44.57 | 45.32 | 2,492,277 | +0.65(+1.46%) |
May 18, 2017 | 44.75 | 45.33 | 44.64 | 44.67 | 2,694,253 | -0.08(-0.18%) |
May 17, 2017 | 44.99 | 45.26 | 44.45 | 44.75 | 3,328,445 | -0.24(-0.53%) |
May 16, 2017 | 45.21 | 45.28 | 44.80 | 44.99 | 2,480,225 | -0.42(-0.92%) |
May 15, 2017 | 45.30 | 45.90 | 45.27 | 45.41 | 3,548,131 | +0.14(+0.31%) |
May 12, 2017 | 45.59 | 45.59 | 45.04 | 45.27 | 3,347,031 | -0.46(-1.01%) |
May 11, 2017 | 45.68 | 45.85 | 44.69 | 45.73 | 3,805,511 | -0.21(-0.46%) |
May 10, 2017 | 45.43 | 46.05 | 45.00 | 45.94 | 4,774,449 | +0.74(+1.64%) |
May 09, 2017 | 44.93 | 45.88 | 44.56 | 45.20 | 5,374,406 | +0.49(+1.10%) |
May 08, 2017 | 45.61 | 46.56 | 44.47 | 44.71 | 13,704,898 | +2.05(+4.81%) |
May 05, 2017 | 42.67 | 42.80 | 42.33 | 42.66 | 2,611,084 | +0.10(+0.23%) |
May 04, 2017 | 42.81 | 43.03 | 42.35 | 42.56 | 2,589,021 | -0.10(-0.23%) |
May 03, 2017 | 43.13 | 43.83 | 42.42 | 42.66 | 5,415,884 | -0.49(-1.14%) |
May 02, 2017 | 41.21 | 43.47 | 40.88 | 43.15 | 14,411,489 | +4.41(+11.38%) |
May 01, 2017 | 39.51 | 39.55 | 38.47 | 38.74 | 5,668,228 | -0.65(-1.65%) |
Apr 28, 2017 | 39.84 | 39.84 | 39.18 | 39.39 | 3,224,759 | -0.43(-1.08%) |
Apr 27, 2017 | 39.62 | 39.95 | 39.45 | 39.82 | 2,219,857 | +0.40(+1.01%) |
Apr 26, 2017 | 39.54 | 39.77 | 39.29 | 39.42 | 2,619,314 | -0.15(-0.38%) |
Apr 25, 2017 | 39.63 | 39.84 | 39.31 | 39.57 | 2,235,321 | +0.27(+0.69%) |
Apr 24, 2017 | 39.49 | 39.51 | 38.82 | 39.30 | 4,953,729 | +0.19(+0.49%) |
Apr 21, 2017 | 39.75 | 39.79 | 39.01 | 39.11 | 3,875,064 | -0.67(-1.68%) |
Apr 20, 2017 | 39.68 | 39.91 | 39.50 | 39.78 | 3,598,622 | +0.37(+0.94%) |
Apr 19, 2017 | 39.72 | 39.88 | 39.35 | 39.41 | 3,131,940 | -0.11(-0.28%) |
Apr 18, 2017 | 39.43 | 39.61 | 39.15 | 39.52 | 2,070,273 | -0.20(-0.50%) |
Apr 17, 2017 | 39.82 | 39.99 | 39.50 | 39.72 | 1,874,312 | -0.01(-0.03%) |
Apr 13, 2017 | 40.07 | 40.27 | 39.72 | 39.73 | 1,696,311 | -0.41(-1.02%) |
Apr 12, 2017 | 40.11 | 40.27 | 39.91 | 40.14 | 3,517,260 | +0.08(+0.20%) |
Apr 11, 2017 | 39.59 | 40.09 | 39.42 | 40.06 | 2,082,097 | +0.44(+1.11%) |
Apr 10, 2017 | 39.71 | 40.04 | 39.36 | 39.62 | 2,095,876 | -0.01(-0.03%) |
Apr 07, 2017 | 39.79 | 39.97 | 39.51 | 39.63 | 2,492,514 | -0.41(-1.02%) |
Apr 06, 2017 | 39.48 | 40.36 | 39.34 | 40.04 | 4,735,698 | +0.70(+1.78%) |
Apr 05, 2017 | 39.60 | 39.87 | 39.27 | 39.34 | 2,888,607 | -0.22(-0.56%) |
Apr 04, 2017 | 40.41 | 40.44 | 39.27 | 39.56 | 4,929,668 | -1.06(-2.61%) |
Apr 03, 2017 | 41.32 | 41.37 | 40.53 | 40.62 | 3,915,735 | -0.71(-1.72%) |
Mar 31, 2017 | 41.62 | 41.65 | 41.17 | 41.33 | 3,602,327 | -0.36(-0.86%) |
Mar 30, 2017 | 41.14 | 41.70 | 41.08 | 41.69 | 3,854,331 | +0.30(+0.72%) |
Mar 29, 2017 | 40.77 | 41.56 | 40.76 | 41.39 | 4,831,857 | +0.48(+1.17%) |
Mar 28, 2017 | 40.00 | 41.00 | 39.85 | 40.91 | 4,951,407 | +0.88(+2.20%) |
Mar 27, 2017 | 38.79 | 40.06 | 38.78 | 40.03 | 4,166,020 | +0.94(+2.40%) |
Mar 24, 2017 | 39.16 | 39.28 | 38.84 | 39.09 | 2,065,281 | +0.21(+0.54%) |
Mar 23, 2017 | 38.93 | 39.15 | 38.73 | 38.88 | 1,552,635 | +0.34(+0.88%) |
Mar 22, 2017 | 38.54 | 38.58 | 37.92 | 38.54 | 3,055,611 | -0.14(-0.36%) |
Mar 21, 2017 | 39.25 | 39.25 | 38.15 | 38.68 | 3,045,787 | -0.47(-1.20%) |
Mar 20, 2017 | 39.79 | 39.81 | 38.91 | 39.15 | 2,103,117 | -0.59(-1.48%) |
Mar 17, 2017 | 39.69 | 39.81 | 39.28 | 39.74 | 3,658,945 | +0.07(+0.18%) |
Mar 16, 2017 | 39.79 | 39.99 | 39.44 | 39.67 | 2,759,939 | -0.19(-0.48%) |
Mar 15, 2017 | 39.05 | 40.15 | 39.05 | 39.86 | 5,054,353 | +0.89(+2.28%) |
Mar 14, 2017 | 38.80 | 39.08 | 38.73 | 38.97 | 2,011,011 | +0.06(+0.15%) |
Mar 13, 2017 | 39.26 | 39.49 | 38.74 | 38.91 | 4,047,277 | -0.36(-0.92%) |
Mar 10, 2017 | 38.63 | 39.30 | 38.61 | 39.27 | 4,348,167 | +0.79(+2.05%) |
Mar 09, 2017 | 38.61 | 38.70 | 38.33 | 38.48 | 2,633,629 | -0.22(-0.57%) |
Mar 08, 2017 | 37.68 | 38.80 | 37.55 | 38.70 | 3,438,968 | +0.88(+2.33%) |
Mar 07, 2017 | 37.97 | 38.02 | 37.53 | 37.82 | 3,268,238 | -0.20(-0.53%) |
Mar 06, 2017 | 38.03 | 38.09 | 37.62 | 38.02 | 2,489,768 | -0.05(-0.13%) |
Mar 03, 2017 | 38.55 | 38.59 | 37.73 | 38.07 | 2,482,295 | -0.36(-0.94%) |
Mar 02, 2017 | 38.47 | 38.77 | 38.35 | 38.43 | 2,571,249 | +0.04(+0.10%) |