Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 45.50 | 45.54 | 44.68 | 45.42 | 10,201,863 | +0.17(+0.38%) |
May 30, 2017 | 44.89 | 45.39 | 44.77 | 45.25 | 6,998,590 | +0.44(+0.99%) |
May 26, 2017 | 44.76 | 44.92 | 44.41 | 44.80 | 4,539,248 | +0.16(+0.37%) |
May 25, 2017 | 44.75 | 44.93 | 44.48 | 44.64 | 8,937,307 | +0.06(+0.13%) |
May 24, 2017 | 44.89 | 44.92 | 44.27 | 44.58 | 8,312,017 | -0.30(-0.66%) |
May 23, 2017 | 45.62 | 45.65 | 44.83 | 44.87 | 8,665,391 | -0.80(-1.75%) |
May 22, 2017 | 46.18 | 46.18 | 45.61 | 45.67 | 11,570,275 | -0.44(-0.95%) |
May 19, 2017 | 46.23 | 46.48 | 45.87 | 46.11 | 12,081,297 | +0.13(+0.29%) |
May 18, 2017 | 45.50 | 46.21 | 45.43 | 45.98 | 14,473,195 | +0.65(+1.44%) |
May 17, 2017 | 44.91 | 46.92 | 45.33 | 45.33 | 28,213,152 | +0.42(+0.94%) |
May 16, 2017 | 45.71 | 45.76 | 44.64 | 44.91 | 14,502,535 | -0.68(-1.48%) |
May 15, 2017 | 45.56 | 46.23 | 45.47 | 45.58 | 10,191,208 | +0.12(+0.27%) |
May 12, 2017 | 45.54 | 45.63 | 44.81 | 45.46 | 10,994,425 | -0.21(-0.46%) |
May 11, 2017 | 47.05 | 47.15 | 45.57 | 45.67 | 16,358,146 | -1.91(-4.02%) |
May 10, 2017 | 47.15 | 47.65 | 47.00 | 47.59 | 8,535,299 | +0.27(+0.57%) |
May 09, 2017 | 46.77 | 47.78 | 46.72 | 47.32 | 9,844,450 | +0.64(+1.36%) |
May 08, 2017 | 46.85 | 46.89 | 46.46 | 46.68 | 5,589,579 | -0.02(-0.03%) |
May 05, 2017 | 46.71 | 46.91 | 46.29 | 46.70 | 5,947,656 | +0.02(+0.05%) |
May 04, 2017 | 46.84 | 46.99 | 46.15 | 46.67 | 6,761,876 | -0.04(-0.09%) |
May 03, 2017 | 45.74 | 46.88 | 45.56 | 46.71 | 9,258,560 | +0.96(+2.10%) |
May 02, 2017 | 45.41 | 45.90 | 45.32 | 45.75 | 4,930,877 | +0.32(+0.70%) |
May 01, 2017 | 45.47 | 45.62 | 45.23 | 45.44 | 6,339,211 | -0.07(-0.14%) |
Apr 28, 2017 | 45.69 | 45.69 | 45.10 | 45.50 | 10,345,027 | -0.20(-0.43%) |
Apr 27, 2017 | 45.61 | 45.76 | 45.36 | 45.70 | 4,764,038 | +0.09(+0.20%) |
Apr 26, 2017 | 45.11 | 45.86 | 44.98 | 45.61 | 7,700,410 | +0.68(+1.51%) |
Apr 25, 2017 | 44.73 | 44.94 | 44.64 | 44.93 | 5,028,551 | +0.27(+0.60%) |
Apr 24, 2017 | 44.94 | 45.04 | 44.34 | 44.66 | 7,017,870 | +0.03(+0.07%) |
Apr 21, 2017 | 44.43 | 44.91 | 44.43 | 44.63 | 7,301,289 | +0.11(+0.26%) |
Apr 20, 2017 | 44.16 | 44.71 | 44.08 | 44.51 | 7,172,200 | +0.61(+1.39%) |
Apr 19, 2017 | 43.82 | 44.30 | 43.76 | 43.90 | 6,652,323 | +0.24(+0.54%) |
Apr 18, 2017 | 43.67 | 43.85 | 43.52 | 43.67 | 5,365,298 | -0.07(-0.15%) |
Apr 17, 2017 | 43.47 | 43.73 | 43.26 | 43.73 | 5,772,030 | +0.24(+0.54%) |
Apr 13, 2017 | 43.58 | 43.70 | 43.41 | 43.50 | 6,244,602 | -0.01(-0.02%) |
Apr 12, 2017 | 43.47 | 43.61 | 43.33 | 43.50 | 5,560,438 | -0.25(-0.58%) |
Apr 11, 2017 | 43.84 | 43.91 | 43.29 | 43.76 | 6,036,109 | -0.07(-0.15%) |
Apr 10, 2017 | 43.57 | 44.27 | 43.50 | 43.82 | 6,110,486 | +0.45(+1.03%) |
Apr 07, 2017 | 43.56 | 43.82 | 43.15 | 43.37 | 7,097,319 | -0.27(-0.62%) |
Apr 06, 2017 | 43.31 | 44.10 | 43.24 | 43.64 | 10,641,383 | +0.67(+1.55%) |
Apr 05, 2017 | 43.63 | 43.86 | 42.95 | 42.97 | 8,358,777 | -0.55(-1.27%) |
Apr 04, 2017 | 43.85 | 43.98 | 43.17 | 43.53 | 8,074,626 | -0.49(-1.11%) |
Apr 03, 2017 | 44.99 | 45.00 | 43.87 | 44.02 | 8,555,918 | -0.95(-2.10%) |
Mar 31, 2017 | 44.97 | 45.43 | 44.91 | 44.96 | 9,154,237 | -0.05(-0.11%) |
Mar 30, 2017 | 44.86 | 45.14 | 44.70 | 45.01 | 5,978,015 | +0.08(+0.18%) |
Mar 29, 2017 | 43.71 | 45.28 | 43.63 | 44.93 | 12,088,571 | +1.26(+2.89%) |
Mar 28, 2017 | 43.33 | 43.73 | 43.33 | 43.67 | 5,395,657 | +0.22(+0.51%) |
Mar 27, 2017 | 43.18 | 43.79 | 43.06 | 43.45 | 9,383,110 | +0.17(+0.40%) |
Mar 24, 2017 | 43.38 | 43.46 | 43.11 | 43.28 | 5,341,666 | -0.02(-0.04%) |
Mar 23, 2017 | 43.57 | 43.70 | 43.22 | 43.29 | 7,023,956 | -0.36(-0.82%) |
Mar 22, 2017 | 43.46 | 43.72 | 42.99 | 43.65 | 7,203,931 | +0.15(+0.36%) |
Mar 21, 2017 | 44.33 | 44.37 | 43.36 | 43.50 | 11,227,272 | -0.80(-1.80%) |
Mar 20, 2017 | 44.44 | 44.51 | 43.94 | 44.29 | 11,247,945 | +0.07(+0.15%) |
Mar 17, 2017 | 44.56 | 44.63 | 44.23 | 44.23 | 17,422,344 | -0.24(-0.55%) |
Mar 16, 2017 | 44.32 | 44.77 | 44.20 | 44.47 | 7,799,082 | +0.02(+0.04%) |
Mar 15, 2017 | 44.48 | 44.57 | 44.09 | 44.46 | 10,464,659 | -0.15(-0.33%) |
Mar 14, 2017 | 44.97 | 45.11 | 44.55 | 44.60 | 7,363,530 | -0.36(-0.80%) |
Mar 13, 2017 | 45.12 | 45.30 | 44.68 | 44.96 | 9,233,137 | -0.14(-0.31%) |
Mar 10, 2017 | 45.09 | 45.52 | 44.85 | 45.10 | 9,318,101 | +0.13(+0.29%) |
Mar 09, 2017 | 44.81 | 45.09 | 44.33 | 44.97 | 13,352,506 | +0.15(+0.33%) |
Mar 08, 2017 | 45.17 | 45.26 | 44.81 | 44.82 | 11,557,184 | -0.10(-0.22%) |
Mar 07, 2017 | 45.70 | 45.97 | 44.85 | 44.92 | 16,246,302 | -0.78(-1.71%) |
Mar 06, 2017 | 46.68 | 46.72 | 45.62 | 45.70 | 13,879,455 | -1.02(-2.18%) |
Mar 03, 2017 | 47.45 | 47.48 | 46.51 | 46.72 | 11,147,067 | -0.49(-1.04%) |
Mar 02, 2017 | 47.25 | 47.68 | 47.05 | 47.21 | 13,472,972 | +0.10(+0.21%) |