Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 43.80 | 43.80 | 42.78 | 43.33 | 1,580,375 | -0.44(-1.00%) |
May 30, 2017 | 43.87 | 44.04 | 43.43 | 43.77 | 696,915 | -0.41(-0.92%) |
May 26, 2017 | 44.03 | 44.26 | 43.85 | 44.18 | 892,690 | +0.02(+0.05%) |
May 25, 2017 | 43.98 | 44.36 | 43.73 | 44.15 | 724,843 | +0.47(+1.08%) |
May 24, 2017 | 43.94 | 44.10 | 43.36 | 43.68 | 939,703 | -0.28(-0.63%) |
May 23, 2017 | 43.61 | 44.08 | 42.90 | 43.96 | 1,189,744 | +0.08(+0.19%) |
May 22, 2017 | 44.08 | 44.08 | 43.43 | 43.87 | 1,042,057 | +0.10(+0.22%) |
May 19, 2017 | 43.45 | 44.09 | 43.20 | 43.78 | 943,539 | +0.49(+1.12%) |
May 18, 2017 | 43.01 | 43.73 | 42.80 | 43.29 | 1,900,011 | +0.25(+0.59%) |
May 17, 2017 | 46.05 | 45.23 | 42.93 | 43.04 | 2,188,577 | -3.01(-6.54%) |
May 16, 2017 | 45.46 | 46.06 | 45.40 | 46.05 | 966,196 | +0.65(+1.44%) |
May 15, 2017 | 44.85 | 45.47 | 44.62 | 45.40 | 1,519,264 | +0.78(+1.75%) |
May 12, 2017 | 44.60 | 44.84 | 44.32 | 44.62 | 1,068,108 | -0.32(-0.72%) |
May 11, 2017 | 45.09 | 45.23 | 44.38 | 44.94 | 923,599 | -0.34(-0.74%) |
May 10, 2017 | 45.19 | 45.32 | 44.85 | 45.28 | 682,475 | -0.01(-0.01%) |
May 09, 2017 | 45.42 | 45.74 | 45.17 | 45.28 | 856,922 | -0.07(-0.15%) |
May 08, 2017 | 45.58 | 45.63 | 44.99 | 45.35 | 824,758 | -0.22(-0.49%) |
May 05, 2017 | 46.01 | 46.10 | 45.37 | 45.57 | 1,122,497 | -0.25(-0.54%) |
May 04, 2017 | 46.20 | 46.40 | 45.56 | 45.82 | 1,034,385 | -0.02(-0.05%) |
May 03, 2017 | 45.30 | 45.87 | 45.17 | 45.84 | 937,032 | +0.37(+0.82%) |
May 02, 2017 | 45.16 | 45.65 | 45.09 | 45.47 | 1,406,899 | +0.53(+1.17%) |
May 01, 2017 | 44.97 | 45.38 | 44.57 | 44.94 | 1,047,264 | +0.26(+0.58%) |
Apr 28, 2017 | 44.88 | 44.97 | 44.44 | 44.68 | 1,560,892 | -0.23(-0.51%) |
Apr 27, 2017 | 45.46 | 46.03 | 44.08 | 44.91 | 2,148,494 | -0.50(-1.11%) |
Apr 26, 2017 | 45.10 | 45.73 | 45.00 | 45.41 | 1,205,594 | +0.33(+0.73%) |
Apr 25, 2017 | 45.50 | 45.57 | 45.02 | 45.08 | 935,271 | +0.07(+0.15%) |
Apr 24, 2017 | 45.05 | 45.25 | 44.80 | 45.02 | 1,252,833 | +1.12(+2.55%) |
Apr 21, 2017 | 44.37 | 44.66 | 43.70 | 43.90 | 1,136,925 | -0.57(-1.28%) |
Apr 20, 2017 | 44.04 | 44.54 | 43.47 | 44.47 | 2,228,310 | +0.80(+1.84%) |
Apr 19, 2017 | 44.26 | 44.53 | 43.60 | 43.66 | 2,449,058 | -0.15(-0.34%) |
Apr 18, 2017 | 43.81 | 44.36 | 43.28 | 43.81 | 1,081,326 | -0.39(-0.88%) |
Apr 17, 2017 | 43.69 | 44.24 | 43.38 | 44.20 | 755,275 | +0.66(+1.51%) |
Apr 13, 2017 | 43.93 | 44.41 | 43.53 | 43.54 | 1,621,699 | -0.68(-1.55%) |
Apr 12, 2017 | 44.79 | 44.88 | 44.10 | 44.23 | 1,319,991 | -0.59(-1.32%) |
Apr 11, 2017 | 44.85 | 45.01 | 44.20 | 44.82 | 1,372,005 | -0.37(-0.81%) |
Apr 10, 2017 | 45.41 | 45.70 | 44.79 | 45.19 | 890,169 | -0.28(-0.61%) |
Apr 07, 2017 | 45.01 | 45.71 | 44.75 | 45.46 | 1,487,426 | +0.11(+0.24%) |
Apr 06, 2017 | 44.76 | 45.53 | 44.29 | 45.35 | 1,076,602 | +0.68(+1.52%) |
Apr 05, 2017 | 45.93 | 46.06 | 44.62 | 44.68 | 1,497,127 | -0.85(-1.86%) |
Apr 04, 2017 | 45.58 | 45.90 | 45.36 | 45.52 | 1,223,239 | -0.20(-0.45%) |
Apr 03, 2017 | 45.74 | 45.91 | 45.01 | 45.73 | 1,940,447 | +0.00(+0.00%) |
Mar 31, 2017 | 45.56 | 46.03 | 45.38 | 45.73 | 1,584,412 | +0.10(+0.22%) |
Mar 30, 2017 | 44.82 | 45.64 | 44.82 | 45.62 | 973,514 | +0.82(+1.83%) |
Mar 29, 2017 | 44.88 | 44.93 | 44.38 | 44.80 | 995,911 | -0.10(-0.23%) |
Mar 28, 2017 | 43.99 | 45.19 | 43.99 | 44.90 | 1,089,438 | +0.81(+1.83%) |
Mar 27, 2017 | 43.56 | 44.14 | 43.12 | 44.10 | 1,683,036 | -0.55(-1.23%) |
Mar 24, 2017 | 44.85 | 45.14 | 44.32 | 44.65 | 1,481,778 | -0.10(-0.23%) |
Mar 23, 2017 | 44.36 | 45.20 | 44.34 | 44.75 | 1,805,885 | +0.32(+0.73%) |
Mar 22, 2017 | 43.79 | 44.69 | 43.47 | 44.43 | 1,783,872 | +0.24(+0.54%) |
Mar 21, 2017 | 46.56 | 46.56 | 44.06 | 44.19 | 2,123,609 | -2.24(-4.82%) |
Mar 20, 2017 | 46.57 | 46.95 | 46.03 | 46.42 | 3,154,816 | -0.15(-0.32%) |
Mar 17, 2017 | 46.49 | 46.65 | 46.11 | 46.57 | 38,547,244 | -0.01(-0.01%) |
Mar 16, 2017 | 46.39 | 46.90 | 46.15 | 46.58 | 2,324,832 | +0.42(+0.91%) |
Mar 15, 2017 | 46.97 | 47.06 | 45.87 | 46.16 | 2,769,448 | -0.61(-1.30%) |
Mar 14, 2017 | 47.13 | 47.16 | 46.20 | 46.77 | 1,407,354 | -0.50(-1.06%) |
Mar 13, 2017 | 47.92 | 48.06 | 47.20 | 47.27 | 2,690,832 | -0.14(-0.29%) |
Mar 10, 2017 | 47.32 | 47.65 | 46.85 | 47.41 | 854,821 | +0.05(+0.10%) |
Mar 09, 2017 | 47.27 | 47.60 | 47.09 | 47.36 | 694,885 | +0.33(+0.70%) |
Mar 08, 2017 | 47.73 | 47.89 | 47.01 | 47.03 | 714,404 | -0.01(-0.03%) |
Mar 07, 2017 | 47.31 | 47.42 | 46.89 | 47.04 | 805,903 | -0.29(-0.61%) |
Mar 06, 2017 | 47.29 | 47.63 | 47.04 | 47.33 | 765,260 | -0.37(-0.78%) |
Mar 03, 2017 | 47.51 | 47.88 | 47.19 | 47.70 | 627,993 | +0.17(+0.35%) |
Mar 02, 2017 | 48.50 | 48.50 | 47.47 | 47.53 | 874,440 | -0.91(-1.89%) |