Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 44.98 | 45.09 | 44.56 | 44.96 | 3,288,710 | -0.12(-0.27%) |
May 30, 2017 | 45.00 | 45.21 | 44.93 | 45.08 | 2,288,304 | -0.17(-0.38%) |
May 26, 2017 | 45.15 | 45.41 | 45.04 | 45.25 | 2,297,700 | -0.08(-0.18%) |
May 25, 2017 | 45.32 | 45.70 | 45.17 | 45.34 | 2,210,276 | +0.18(+0.40%) |
May 24, 2017 | 45.06 | 45.19 | 44.84 | 45.15 | 2,995,968 | +0.17(+0.37%) |
May 23, 2017 | 44.67 | 45.16 | 44.44 | 44.99 | 1,887,468 | +0.39(+0.87%) |
May 22, 2017 | 44.84 | 44.92 | 44.36 | 44.60 | 2,745,993 | +0.00(+0.00%) |
May 19, 2017 | 44.17 | 44.89 | 44.03 | 44.60 | 4,080,808 | +0.51(+1.15%) |
May 18, 2017 | 44.03 | 44.42 | 43.76 | 44.09 | 2,873,674 | +0.04(+0.09%) |
May 17, 2017 | 45.76 | 45.24 | 43.84 | 44.06 | 4,458,826 | -1.70(-3.72%) |
May 16, 2017 | 45.53 | 45.83 | 45.15 | 45.76 | 2,425,638 | +0.06(+0.13%) |
May 15, 2017 | 45.66 | 45.94 | 45.58 | 45.69 | 3,397,997 | +0.12(+0.27%) |
May 12, 2017 | 45.52 | 45.63 | 45.11 | 45.57 | 2,819,026 | -0.14(-0.31%) |
May 11, 2017 | 45.92 | 46.04 | 45.39 | 45.72 | 3,381,676 | -0.40(-0.87%) |
May 10, 2017 | 45.89 | 46.14 | 45.80 | 46.12 | 1,427,875 | +0.06(+0.13%) |
May 09, 2017 | 46.09 | 46.49 | 45.94 | 46.06 | 2,497,328 | +0.03(+0.07%) |
May 08, 2017 | 46.31 | 46.43 | 45.86 | 46.03 | 2,341,541 | -0.12(-0.25%) |
May 05, 2017 | 46.36 | 46.42 | 46.02 | 46.14 | 2,277,283 | -0.07(-0.14%) |
May 04, 2017 | 46.59 | 46.80 | 46.08 | 46.21 | 3,491,824 | -0.03(-0.07%) |
May 03, 2017 | 45.74 | 46.33 | 45.59 | 46.24 | 3,229,188 | +0.24(+0.52%) |
May 02, 2017 | 46.41 | 46.49 | 45.90 | 46.00 | 3,749,265 | -0.33(-0.70%) |
May 01, 2017 | 46.62 | 46.64 | 46.16 | 46.33 | 4,032,434 | +0.02(+0.05%) |
Apr 28, 2017 | 46.74 | 47.12 | 46.29 | 46.31 | 4,915,336 | -0.46(-0.98%) |
Apr 27, 2017 | 46.28 | 46.82 | 46.01 | 46.77 | 5,327,282 | +0.65(+1.41%) |
Apr 26, 2017 | 44.71 | 46.32 | 44.67 | 46.11 | 6,661,294 | +1.62(+3.63%) |
Apr 25, 2017 | 44.31 | 44.76 | 44.20 | 44.50 | 4,432,982 | +0.46(+1.04%) |
Apr 24, 2017 | 43.79 | 44.16 | 43.53 | 44.04 | 3,912,187 | +1.15(+2.69%) |
Apr 21, 2017 | 43.22 | 43.49 | 42.73 | 42.89 | 2,734,717 | -0.34(-0.79%) |
Apr 20, 2017 | 43.36 | 43.43 | 42.79 | 43.23 | 3,810,765 | +0.25(+0.58%) |
Apr 19, 2017 | 43.29 | 43.48 | 42.84 | 42.98 | 3,022,999 | +0.09(+0.21%) |
Apr 18, 2017 | 42.93 | 43.16 | 42.47 | 42.89 | 3,145,143 | -0.43(-0.98%) |
Apr 17, 2017 | 42.78 | 43.34 | 42.49 | 43.32 | 3,142,894 | +0.65(+1.53%) |
Apr 13, 2017 | 42.81 | 43.52 | 42.60 | 42.66 | 3,562,880 | -0.24(-0.55%) |
Apr 12, 2017 | 43.05 | 43.15 | 42.66 | 42.90 | 3,881,060 | -0.33(-0.75%) |
Apr 11, 2017 | 42.96 | 43.33 | 42.66 | 43.23 | 4,354,181 | -0.06(-0.13%) |
Apr 10, 2017 | 43.47 | 43.62 | 42.96 | 43.28 | 3,935,861 | -0.20(-0.46%) |
Apr 07, 2017 | 43.23 | 43.81 | 43.06 | 43.48 | 1,843,995 | -0.06(-0.13%) |
Apr 06, 2017 | 43.32 | 43.83 | 42.98 | 43.54 | 2,799,319 | +0.15(+0.34%) |
Apr 05, 2017 | 43.79 | 44.45 | 43.35 | 43.39 | 4,631,777 | -0.04(-0.10%) |
Apr 04, 2017 | 43.33 | 43.59 | 43.23 | 43.43 | 1,913,326 | -0.07(-0.16%) |
Apr 03, 2017 | 43.97 | 44.08 | 42.93 | 43.50 | 3,541,933 | -0.44(-0.99%) |
Mar 31, 2017 | 43.94 | 44.46 | 43.85 | 43.94 | 2,679,550 | -0.24(-0.54%) |
Mar 30, 2017 | 43.69 | 44.26 | 43.45 | 44.18 | 2,939,873 | +0.61(+1.41%) |
Mar 29, 2017 | 43.61 | 43.89 | 43.43 | 43.56 | 3,760,649 | -0.05(-0.11%) |
Mar 28, 2017 | 42.76 | 43.96 | 42.68 | 43.61 | 5,610,507 | +0.71(+1.65%) |
Mar 27, 2017 | 41.50 | 42.96 | 41.40 | 42.90 | 5,892,511 | +0.49(+1.17%) |
Mar 24, 2017 | 42.57 | 42.69 | 42.14 | 42.41 | 4,886,736 | -0.03(-0.08%) |
Mar 23, 2017 | 42.13 | 42.82 | 41.95 | 42.44 | 5,363,502 | +0.26(+0.63%) |
Mar 22, 2017 | 41.71 | 42.42 | 41.34 | 42.18 | 4,543,835 | +0.26(+0.63%) |
Mar 21, 2017 | 42.98 | 43.03 | 41.82 | 41.92 | 8,306,540 | -0.80(-1.86%) |
Mar 20, 2017 | 42.92 | 43.20 | 42.64 | 42.71 | 4,377,509 | -0.47(-1.08%) |
Mar 17, 2017 | 44.33 | 44.37 | 43.04 | 43.18 | 7,172,287 | -1.10(-2.48%) |
Mar 16, 2017 | 43.89 | 44.47 | 43.79 | 44.28 | 5,127,954 | +0.52(+1.19%) |
Mar 15, 2017 | 43.55 | 44.00 | 43.48 | 43.76 | 4,020,518 | +0.29(+0.66%) |
Mar 14, 2017 | 43.49 | 43.59 | 43.20 | 43.47 | 3,590,415 | -0.22(-0.50%) |
Mar 13, 2017 | 44.03 | 44.43 | 43.66 | 43.69 | 4,396,808 | -0.20(-0.46%) |
Mar 10, 2017 | 44.12 | 44.33 | 43.69 | 43.89 | 4,032,547 | +0.00(+0.00%) |
Mar 09, 2017 | 44.18 | 44.25 | 43.81 | 43.89 | 4,279,203 | -0.01(-0.01%) |
Mar 08, 2017 | 44.30 | 44.47 | 43.87 | 43.90 | 3,810,548 | +0.18(+0.40%) |
Mar 07, 2017 | 43.78 | 43.93 | 43.57 | 43.72 | 3,735,562 | -0.01(-0.03%) |
Mar 06, 2017 | 43.75 | 43.90 | 43.56 | 43.73 | 2,779,617 | -0.33(-0.75%) |
Mar 03, 2017 | 43.83 | 44.29 | 43.82 | 44.06 | 3,313,869 | -0.08(-0.19%) |
Mar 02, 2017 | 44.96 | 44.96 | 44.12 | 44.15 | 3,895,221 | -0.70(-1.57%) |