Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 46.78 | 47.05 | 46.13 | 46.99 | 4,622,037 | +0.44(+0.94%) |
May 30, 2017 | 46.90 | 47.15 | 46.38 | 46.55 | 5,680,028 | -0.76(-1.60%) |
May 26, 2017 | 46.38 | 47.38 | 46.32 | 47.31 | 6,160,649 | +0.70(+1.50%) |
May 25, 2017 | 45.61 | 46.70 | 45.44 | 46.61 | 5,606,795 | +1.21(+2.67%) |
May 24, 2017 | 45.36 | 46.03 | 45.28 | 45.39 | 4,008,060 | +0.11(+0.24%) |
May 23, 2017 | 44.91 | 45.32 | 44.59 | 45.29 | 3,099,732 | +0.44(+0.97%) |
May 22, 2017 | 44.00 | 44.89 | 44.00 | 44.85 | 4,556,412 | +0.96(+2.19%) |
May 19, 2017 | 43.48 | 44.04 | 43.42 | 43.89 | 6,940,975 | +0.55(+1.28%) |
May 18, 2017 | 43.09 | 44.06 | 43.07 | 43.34 | 6,827,604 | -0.26(-0.60%) |
May 17, 2017 | 44.89 | 45.19 | 43.56 | 43.60 | 7,115,766 | -1.96(-4.30%) |
May 16, 2017 | 45.41 | 45.75 | 43.42 | 45.56 | 4,765,354 | +0.25(+0.56%) |
May 15, 2017 | 44.35 | 45.61 | 44.35 | 45.31 | 5,701,375 | +0.83(+1.85%) |
May 12, 2017 | 44.90 | 45.07 | 44.38 | 44.48 | 4,006,614 | -0.59(-1.31%) |
May 11, 2017 | 45.72 | 45.75 | 44.21 | 45.07 | 6,284,408 | -0.74(-1.61%) |
May 10, 2017 | 45.55 | 46.27 | 45.20 | 45.81 | 7,619,989 | +0.21(+0.47%) |
May 09, 2017 | 43.97 | 45.81 | 43.82 | 45.60 | 11,478,242 | +2.07(+4.76%) |
May 08, 2017 | 43.19 | 43.63 | 43.11 | 43.52 | 6,392,124 | +0.42(+0.97%) |
May 05, 2017 | 42.61 | 43.12 | 42.39 | 43.11 | 5,640,570 | +0.58(+1.37%) |
May 04, 2017 | 42.79 | 42.99 | 41.83 | 42.53 | 4,621,718 | -0.01(-0.02%) |
May 03, 2017 | 42.29 | 42.78 | 42.05 | 42.54 | 5,311,731 | +0.05(+0.11%) |
May 02, 2017 | 40.73 | 42.53 | 40.72 | 42.49 | 9,708,452 | +1.73(+4.25%) |
May 01, 2017 | 41.41 | 41.61 | 40.70 | 40.75 | 8,870,944 | -0.52(-1.27%) |
Apr 28, 2017 | 42.63 | 42.67 | 41.22 | 41.28 | 13,792,683 | -1.32(-3.09%) |
Apr 27, 2017 | 42.53 | 42.82 | 41.07 | 42.59 | 19,604,832 | -2.34(-5.22%) |
Apr 26, 2017 | 45.04 | 45.42 | 44.78 | 44.94 | 6,219,072 | -0.20(-0.45%) |
Apr 25, 2017 | 45.33 | 45.90 | 44.92 | 45.14 | 6,153,517 | +0.16(+0.37%) |
Apr 24, 2017 | 44.07 | 44.98 | 44.04 | 44.98 | 6,541,433 | +1.25(+2.86%) |
Apr 21, 2017 | 44.07 | 44.07 | 43.57 | 43.73 | 5,716,145 | -0.07(-0.15%) |
Apr 20, 2017 | 43.30 | 43.95 | 43.16 | 43.79 | 5,117,778 | +0.79(+1.85%) |
Apr 19, 2017 | 42.68 | 43.36 | 42.52 | 43.00 | 6,787,361 | +0.57(+1.35%) |
Apr 18, 2017 | 42.64 | 43.13 | 42.03 | 42.43 | 5,998,224 | -0.41(-0.95%) |
Apr 17, 2017 | 42.10 | 42.86 | 41.99 | 42.84 | 4,711,611 | +0.85(+2.03%) |
Apr 13, 2017 | 42.56 | 42.63 | 41.97 | 41.98 | 5,684,078 | -0.59(-1.39%) |
Apr 12, 2017 | 43.38 | 43.92 | 42.45 | 42.57 | 10,316,235 | +0.03(+0.07%) |
Apr 11, 2017 | 41.43 | 42.56 | 41.08 | 42.55 | 10,603,485 | +1.56(+3.80%) |
Apr 10, 2017 | 40.49 | 41.33 | 40.31 | 40.99 | 4,801,762 | +0.49(+1.22%) |
Apr 07, 2017 | 40.22 | 40.77 | 39.98 | 40.49 | 4,271,619 | +0.09(+0.22%) |
Apr 06, 2017 | 40.10 | 40.64 | 39.86 | 40.41 | 3,745,455 | +0.40(+0.99%) |
Apr 05, 2017 | 39.85 | 40.80 | 39.77 | 40.01 | 7,240,316 | +0.40(+1.00%) |
Apr 04, 2017 | 40.76 | 40.87 | 39.53 | 39.61 | 7,489,958 | -1.50(-3.65%) |
Apr 03, 2017 | 41.00 | 41.23 | 40.31 | 41.11 | 5,952,318 | +0.15(+0.35%) |
Mar 31, 2017 | 41.03 | 41.58 | 40.94 | 40.97 | 5,604,384 | -0.23(-0.56%) |
Mar 30, 2017 | 40.53 | 41.30 | 40.47 | 41.20 | 3,801,159 | +0.56(+1.38%) |
Mar 29, 2017 | 41.34 | 41.41 | 40.55 | 40.64 | 5,504,345 | -0.62(-1.50%) |
Mar 28, 2017 | 40.51 | 41.58 | 40.24 | 41.26 | 6,386,915 | +0.83(+2.06%) |
Mar 27, 2017 | 39.78 | 40.57 | 39.28 | 40.42 | 6,247,383 | +0.01(+0.02%) |
Mar 24, 2017 | 40.38 | 40.74 | 40.11 | 40.41 | 6,811,304 | +0.31(+0.77%) |
Mar 23, 2017 | 39.42 | 40.54 | 39.20 | 40.10 | 9,826,286 | +1.03(+2.63%) |
Mar 22, 2017 | 38.53 | 39.27 | 37.97 | 39.08 | 10,266,507 | -0.07(-0.17%) |
Mar 21, 2017 | 40.56 | 40.66 | 39.07 | 39.15 | 8,196,558 | -1.24(-3.07%) |
Mar 20, 2017 | 40.85 | 41.08 | 40.14 | 40.39 | 6,432,330 | -0.02(-0.05%) |
Mar 17, 2017 | 40.68 | 40.88 | 40.29 | 40.41 | 10,517,277 | -0.40(-0.97%) |
Mar 16, 2017 | 40.85 | 41.02 | 40.14 | 40.80 | 7,287,759 | +0.04(+0.10%) |
Mar 15, 2017 | 39.22 | 40.86 | 38.94 | 40.76 | 14,440,270 | +0.85(+2.14%) |
Mar 14, 2017 | 40.73 | 40.77 | 39.55 | 39.91 | 10,540,676 | -1.12(-2.74%) |
Mar 13, 2017 | 42.35 | 42.73 | 40.93 | 41.03 | 9,170,126 | -1.48(-3.49%) |
Mar 10, 2017 | 42.09 | 42.56 | 41.63 | 42.52 | 7,064,987 | +0.55(+1.32%) |
Mar 09, 2017 | 43.10 | 43.51 | 41.89 | 41.96 | 9,633,049 | -1.51(-3.48%) |
Mar 08, 2017 | 43.38 | 43.87 | 43.19 | 43.48 | 5,700,680 | +0.05(+0.11%) |
Mar 07, 2017 | 43.60 | 43.80 | 43.16 | 43.43 | 4,713,420 | -0.46(-1.04%) |
Mar 06, 2017 | 44.95 | 45.21 | 42.98 | 43.88 | 11,705,447 | -1.46(-3.23%) |
Mar 03, 2017 | 44.40 | 45.77 | 44.33 | 45.34 | 7,495,383 | +1.07(+2.41%) |
Mar 02, 2017 | 45.20 | 45.27 | 44.20 | 44.28 | 7,819,743 | -1.33(-2.91%) |