Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 47.17 | 47.26 | 46.68 | 47.22 | 7,200,549 | +0.09(+0.19%) |
May 30, 2017 | 46.75 | 47.56 | 46.67 | 47.13 | 6,698,733 | +0.25(+0.53%) |
May 26, 2017 | 48.03 | 48.41 | 46.82 | 46.89 | 18,734,208 | -1.81(-3.72%) |
May 25, 2017 | 45.68 | 49.26 | 44.76 | 48.70 | 42,007,128 | +8.61(+21.48%) |
May 24, 2017 | 40.96 | 41.21 | 39.99 | 40.09 | 9,923,419 | -0.90(-2.19%) |
May 23, 2017 | 41.23 | 41.44 | 40.69 | 40.99 | 4,239,556 | -0.16(-0.39%) |
May 22, 2017 | 40.96 | 41.28 | 40.91 | 41.15 | 4,623,603 | +0.33(+0.82%) |
May 19, 2017 | 40.45 | 40.95 | 40.15 | 40.81 | 3,144,812 | +0.56(+1.38%) |
May 18, 2017 | 40.43 | 40.81 | 40.04 | 40.26 | 4,065,174 | +0.02(+0.04%) |
May 17, 2017 | 41.20 | 41.39 | 40.21 | 40.24 | 5,830,887 | -0.96(-2.34%) |
May 16, 2017 | 40.63 | 41.21 | 40.31 | 41.20 | 4,444,661 | +0.52(+1.29%) |
May 15, 2017 | 40.79 | 41.03 | 40.54 | 40.68 | 3,181,778 | +0.04(+0.10%) |
May 12, 2017 | 41.14 | 41.15 | 40.42 | 40.64 | 4,191,964 | -0.68(-1.65%) |
May 11, 2017 | 41.08 | 41.36 | 40.69 | 41.32 | 3,482,514 | -0.02(-0.06%) |
May 10, 2017 | 41.26 | 41.51 | 41.05 | 41.35 | 2,956,923 | +0.14(+0.35%) |
May 09, 2017 | 41.26 | 41.37 | 41.13 | 41.20 | 2,490,735 | +0.05(+0.12%) |
May 08, 2017 | 41.18 | 41.35 | 41.08 | 41.15 | 3,338,043 | +0.11(+0.27%) |
May 05, 2017 | 40.65 | 41.08 | 40.53 | 41.04 | 3,537,733 | +0.60(+1.47%) |
May 04, 2017 | 41.07 | 41.22 | 40.35 | 40.45 | 6,127,418 | -0.62(-1.51%) |
May 03, 2017 | 40.75 | 41.15 | 40.61 | 41.07 | 3,332,604 | +0.11(+0.27%) |
May 02, 2017 | 40.95 | 41.14 | 40.74 | 40.96 | 4,270,082 | +0.04(+0.10%) |
May 01, 2017 | 41.34 | 41.34 | 40.86 | 40.92 | 2,809,994 | -0.28(-0.68%) |
Apr 28, 2017 | 41.68 | 41.70 | 40.94 | 41.19 | 3,774,892 | -0.43(-1.03%) |
Apr 27, 2017 | 41.54 | 41.88 | 41.35 | 41.62 | 4,035,801 | +0.08(+0.19%) |
Apr 26, 2017 | 41.22 | 41.80 | 41.20 | 41.54 | 3,618,093 | +0.38(+0.93%) |
Apr 25, 2017 | 41.69 | 41.83 | 40.53 | 41.16 | 5,679,481 | +0.49(+1.21%) |
Apr 24, 2017 | 40.55 | 40.88 | 40.32 | 40.67 | 3,381,654 | +0.41(+1.01%) |
Apr 21, 2017 | 40.14 | 40.49 | 39.80 | 40.26 | 4,592,178 | +0.09(+0.22%) |
Apr 20, 2017 | 39.61 | 40.45 | 39.49 | 40.18 | 6,093,554 | +0.91(+2.33%) |
Apr 19, 2017 | 38.71 | 39.75 | 38.71 | 39.26 | 4,854,744 | +0.68(+1.77%) |
Apr 18, 2017 | 38.45 | 39.21 | 38.29 | 38.58 | 3,705,133 | +0.13(+0.33%) |
Apr 17, 2017 | 38.54 | 38.56 | 38.19 | 38.45 | 3,433,817 | +0.07(+0.19%) |
Apr 13, 2017 | 38.43 | 38.75 | 38.36 | 38.38 | 3,984,398 | -0.07(-0.19%) |
Apr 12, 2017 | 38.69 | 38.70 | 38.40 | 38.45 | 2,730,391 | -0.23(-0.60%) |
Apr 11, 2017 | 38.63 | 38.78 | 38.30 | 38.68 | 3,469,385 | +0.08(+0.21%) |
Apr 10, 2017 | 38.53 | 39.03 | 38.47 | 38.60 | 4,503,876 | +0.26(+0.68%) |
Apr 07, 2017 | 38.17 | 38.41 | 37.91 | 38.34 | 5,767,466 | +0.18(+0.48%) |
Apr 06, 2017 | 38.43 | 38.81 | 38.07 | 38.16 | 5,518,148 | +0.02(+0.04%) |
Apr 05, 2017 | 38.80 | 38.91 | 38.12 | 38.14 | 3,709,019 | -0.54(-1.40%) |
Apr 04, 2017 | 38.48 | 38.79 | 38.29 | 38.68 | 7,103,204 | +0.10(+0.25%) |
Apr 03, 2017 | 39.08 | 39.15 | 38.50 | 38.59 | 7,073,073 | -0.49(-1.26%) |
Mar 31, 2017 | 38.48 | 39.24 | 38.40 | 39.08 | 5,193,395 | +0.45(+1.15%) |
Mar 30, 2017 | 37.93 | 38.71 | 37.87 | 38.63 | 4,079,488 | +0.65(+1.72%) |
Mar 29, 2017 | 37.44 | 38.15 | 37.38 | 37.98 | 4,323,384 | +0.64(+1.70%) |
Mar 28, 2017 | 36.77 | 37.41 | 36.59 | 37.35 | 4,091,956 | +0.61(+1.67%) |
Mar 27, 2017 | 35.83 | 36.90 | 35.64 | 36.73 | 5,907,190 | +1.07(+3.01%) |
Mar 24, 2017 | 35.45 | 35.86 | 35.43 | 35.66 | 3,211,622 | +0.18(+0.52%) |
Mar 23, 2017 | 35.72 | 35.96 | 35.41 | 35.48 | 4,159,937 | -0.32(-0.89%) |
Mar 22, 2017 | 34.98 | 35.91 | 34.76 | 35.80 | 5,724,296 | +0.76(+2.18%) |
Mar 21, 2017 | 36.26 | 36.30 | 34.78 | 35.03 | 8,939,148 | -1.18(-3.27%) |
Mar 20, 2017 | 36.11 | 36.36 | 35.80 | 36.22 | 7,391,727 | +0.12(+0.33%) |
Mar 17, 2017 | 35.29 | 36.12 | 35.21 | 36.10 | 8,754,733 | +0.98(+2.79%) |
Mar 16, 2017 | 35.03 | 35.38 | 34.82 | 35.12 | 4,929,578 | +0.07(+0.20%) |
Mar 15, 2017 | 34.76 | 35.15 | 34.53 | 35.05 | 4,323,423 | +0.03(+0.09%) |
Mar 14, 2017 | 35.32 | 35.44 | 34.72 | 35.02 | 5,028,282 | -0.38(-1.07%) |
Mar 13, 2017 | 35.34 | 35.62 | 35.05 | 35.40 | 4,118,095 | +0.04(+0.11%) |
Mar 10, 2017 | 35.45 | 35.66 | 35.13 | 35.36 | 4,858,059 | -0.03(-0.09%) |
Mar 09, 2017 | 35.61 | 35.76 | 35.28 | 35.39 | 3,325,636 | -0.21(-0.58%) |
Mar 08, 2017 | 35.12 | 35.87 | 35.10 | 35.59 | 5,191,535 | +0.43(+1.23%) |
Mar 07, 2017 | 34.57 | 35.26 | 34.53 | 35.16 | 6,679,784 | +0.52(+1.50%) |
Mar 06, 2017 | 35.21 | 35.22 | 34.62 | 34.64 | 6,416,625 | -0.60(-1.70%) |
Mar 03, 2017 | 35.32 | 35.43 | 34.91 | 35.24 | 8,172,884 | -0.16(-0.45%) |
Mar 02, 2017 | 33.32 | 35.59 | 33.32 | 35.40 | 17,041,406 | +2.14(+6.43%) |