Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 44.00 | 44.24 | 42.87 | 43.13 | 3,070,909 | -0.54(-1.24%) |
May 30, 2017 | 43.08 | 44.43 | 43.08 | 43.67 | 3,178,404 | +0.39(+0.90%) |
May 26, 2017 | 41.13 | 43.90 | 41.00 | 43.28 | 2,980,073 | +2.28(+5.56%) |
May 25, 2017 | 40.24 | 41.20 | 40.17 | 41.00 | 2,311,563 | +0.76(+1.89%) |
May 24, 2017 | 40.14 | 40.35 | 39.21 | 40.24 | 2,115,499 | +0.38(+0.95%) |
May 23, 2017 | 40.03 | 40.13 | 38.81 | 39.86 | 2,710,387 | -0.18(-0.45%) |
May 22, 2017 | 41.07 | 41.28 | 40.00 | 40.04 | 1,565,169 | -1.01(-2.46%) |
May 19, 2017 | 40.23 | 41.21 | 39.50 | 41.05 | 3,841,000 | +0.18(+0.44%) |
May 18, 2017 | 42.35 | 42.74 | 39.60 | 40.87 | 4,102,870 | -1.50(-3.54%) |
May 17, 2017 | 44.83 | 44.94 | 41.93 | 42.37 | 2,884,249 | -2.46(-5.49%) |
May 16, 2017 | 46.61 | 46.84 | 44.75 | 44.83 | 2,414,849 | -1.95(-4.17%) |
May 15, 2017 | 47.01 | 47.82 | 46.52 | 46.78 | 2,428,111 | -0.01(-0.02%) |
May 12, 2017 | 46.05 | 46.89 | 45.28 | 46.79 | 1,710,051 | +0.72(+1.56%) |
May 11, 2017 | 45.15 | 46.42 | 44.50 | 46.07 | 1,460,001 | +0.93(+2.06%) |
May 10, 2017 | 44.53 | 45.21 | 44.03 | 45.14 | 2,016,220 | +0.59(+1.32%) |
May 09, 2017 | 45.82 | 46.01 | 43.67 | 44.55 | 2,396,005 | -1.11(-2.43%) |
May 08, 2017 | 48.03 | 48.73 | 45.50 | 45.66 | 3,354,529 | -0.97(-2.08%) |
May 05, 2017 | 45.97 | 46.68 | 44.76 | 46.63 | 1,694,690 | +0.83(+1.81%) |
May 04, 2017 | 44.89 | 45.95 | 44.70 | 45.80 | 1,225,235 | +0.95(+2.12%) |
May 03, 2017 | 46.41 | 46.77 | 44.16 | 44.85 | 2,251,829 | -1.99(-4.25%) |
May 02, 2017 | 46.84 | 47.21 | 46.14 | 46.84 | 1,041,782 | +0.15(+0.32%) |
May 01, 2017 | 47.00 | 47.24 | 46.31 | 46.69 | 1,015,839 | -0.23(-0.49%) |
Apr 28, 2017 | 46.38 | 46.94 | 46.00 | 46.92 | 874,521 | +0.54(+1.16%) |
Apr 27, 2017 | 46.25 | 46.60 | 45.75 | 46.38 | 806,345 | +0.19(+0.41%) |
Apr 26, 2017 | 45.90 | 46.95 | 45.55 | 46.19 | 1,579,486 | +0.28(+0.61%) |
Apr 25, 2017 | 44.89 | 46.05 | 44.54 | 45.91 | 1,329,036 | +1.46(+3.28%) |
Apr 24, 2017 | 44.15 | 45.05 | 43.85 | 44.45 | 1,404,513 | +0.93(+2.14%) |
Apr 21, 2017 | 44.77 | 44.77 | 43.40 | 43.52 | 1,356,888 | -1.41(-3.14%) |
Apr 20, 2017 | 44.82 | 45.14 | 44.06 | 44.93 | 1,156,080 | +0.45(+1.01%) |
Apr 19, 2017 | 43.94 | 45.00 | 43.84 | 44.48 | 1,093,465 | +0.63(+1.44%) |
Apr 18, 2017 | 43.84 | 44.38 | 43.44 | 43.85 | 1,102,129 | -0.61(-1.37%) |
Apr 17, 2017 | 44.13 | 44.56 | 43.85 | 44.46 | 801,322 | +0.30(+0.68%) |
Apr 13, 2017 | 44.09 | 44.40 | 43.73 | 44.16 | 1,302,189 | -0.14(-0.32%) |
Apr 12, 2017 | 43.57 | 44.49 | 43.25 | 44.30 | 1,527,857 | +0.68(+1.56%) |
Apr 11, 2017 | 44.70 | 44.87 | 43.29 | 43.62 | 1,799,113 | -1.20(-2.68%) |
Apr 10, 2017 | 45.21 | 46.00 | 44.67 | 44.82 | 1,609,098 | -0.20(-0.44%) |
Apr 07, 2017 | 44.50 | 45.48 | 43.99 | 45.02 | 1,982,229 | +0.45(+1.01%) |
Apr 06, 2017 | 44.15 | 44.87 | 43.84 | 44.57 | 2,400,948 | +0.39(+0.88%) |
Apr 05, 2017 | 44.01 | 44.65 | 43.50 | 44.18 | 2,468,527 | +0.28(+0.64%) |
Apr 04, 2017 | 43.96 | 44.21 | 43.33 | 43.90 | 1,472,264 | -0.22(-0.50%) |
Apr 03, 2017 | 44.64 | 45.12 | 43.73 | 44.12 | 1,655,531 | -0.45(-1.01%) |
Mar 31, 2017 | 45.40 | 45.83 | 44.34 | 44.57 | 1,718,668 | -0.82(-1.81%) |
Mar 30, 2017 | 45.58 | 45.65 | 44.71 | 45.39 | 1,773,566 | -0.18(-0.39%) |
Mar 29, 2017 | 44.45 | 45.93 | 44.34 | 45.57 | 1,875,806 | +1.24(+2.80%) |
Mar 28, 2017 | 44.18 | 44.68 | 43.82 | 44.33 | 1,240,205 | +0.00(+0.00%) |
Mar 27, 2017 | 42.84 | 44.49 | 42.80 | 44.33 | 1,706,399 | +1.24(+2.88%) |
Mar 24, 2017 | 43.01 | 43.86 | 42.73 | 43.09 | 1,506,459 | -0.09(-0.21%) |
Mar 23, 2017 | 42.58 | 43.99 | 42.54 | 43.18 | 2,486,668 | +0.64(+1.50%) |
Mar 22, 2017 | 44.12 | 44.39 | 41.57 | 42.54 | 5,484,330 | -1.51(-3.43%) |
Mar 21, 2017 | 46.49 | 46.66 | 44.00 | 44.05 | 3,288,820 | -2.39(-5.15%) |
Mar 20, 2017 | 46.96 | 47.05 | 46.35 | 46.44 | 1,298,587 | -0.46(-0.98%) |
Mar 17, 2017 | 47.86 | 48.00 | 46.85 | 46.90 | 1,997,932 | -1.05(-2.19%) |
Mar 16, 2017 | 48.73 | 49.28 | 47.52 | 47.95 | 1,722,365 | -0.64(-1.32%) |
Mar 15, 2017 | 48.02 | 48.80 | 47.07 | 48.59 | 1,593,932 | +0.61(+1.27%) |
Mar 14, 2017 | 49.01 | 49.41 | 47.92 | 47.98 | 1,198,473 | -1.26(-2.56%) |
Mar 13, 2017 | 49.47 | 49.95 | 48.95 | 49.24 | 982,547 | -0.15(-0.30%) |
Mar 10, 2017 | 49.58 | 50.07 | 49.04 | 49.39 | 1,254,070 | -0.17(-0.34%) |
Mar 09, 2017 | 50.34 | 50.65 | 49.21 | 49.56 | 1,203,168 | -0.61(-1.22%) |
Mar 08, 2017 | 49.60 | 50.72 | 49.54 | 50.17 | 1,367,787 | +0.46(+0.93%) |
Mar 07, 2017 | 50.30 | 50.44 | 48.31 | 49.71 | 3,241,852 | -1.55(-3.02%) |
Mar 06, 2017 | 51.90 | 52.05 | 50.83 | 51.26 | 1,526,646 | -0.63(-1.21%) |
Mar 03, 2017 | 52.05 | 52.92 | 51.57 | 51.89 | 1,525,653 | -0.06(-0.12%) |
Mar 02, 2017 | 51.78 | 53.12 | 51.38 | 51.95 | 2,044,108 | +0.40(+0.78%) |