Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 43.29 | 43.46 | 43.07 | 43.14 | 10,180,751 | +0.02(+0.04%) |
May 30, 2017 | 43.12 | 43.37 | 42.99 | 43.12 | 8,926,910 | -0.03(-0.07%) |
May 26, 2017 | 43.48 | 43.84 | 43.10 | 43.16 | 6,213,220 | -0.34(-0.77%) |
May 25, 2017 | 43.09 | 43.64 | 42.93 | 43.49 | 10,621,495 | +0.46(+1.06%) |
May 24, 2017 | 43.54 | 43.54 | 42.76 | 43.04 | 8,080,483 | -0.31(-0.72%) |
May 23, 2017 | 43.31 | 43.52 | 43.29 | 43.35 | 8,988,157 | +0.09(+0.20%) |
May 22, 2017 | 43.20 | 43.45 | 43.08 | 43.26 | 5,580,205 | +0.06(+0.15%) |
May 19, 2017 | 43.04 | 43.40 | 43.04 | 43.20 | 10,806,318 | +0.19(+0.45%) |
May 18, 2017 | 43.34 | 43.55 | 42.64 | 43.00 | 15,532,366 | -0.50(-1.16%) |
May 17, 2017 | 43.49 | 43.68 | 42.94 | 43.51 | 9,660,017 | +0.02(+0.04%) |
May 16, 2017 | 43.98 | 44.20 | 43.34 | 43.49 | 11,579,754 | -0.57(-1.29%) |
May 15, 2017 | 44.00 | 44.16 | 43.84 | 44.06 | 6,171,742 | +0.06(+0.13%) |
May 12, 2017 | 44.14 | 44.28 | 43.82 | 44.00 | 6,474,311 | -0.09(-0.20%) |
May 11, 2017 | 44.09 | 44.51 | 43.89 | 44.09 | 8,516,821 | +0.00(+0.00%) |
May 10, 2017 | 44.12 | 44.23 | 43.88 | 44.09 | 7,954,810 | -0.14(-0.33%) |
May 09, 2017 | 43.88 | 44.36 | 43.78 | 44.23 | 8,922,288 | +0.30(+0.69%) |
May 08, 2017 | 43.97 | 44.12 | 43.61 | 43.93 | 5,915,960 | -0.17(-0.38%) |
May 05, 2017 | 44.18 | 44.24 | 43.95 | 44.10 | 7,426,455 | -0.03(-0.07%) |
May 04, 2017 | 44.03 | 44.42 | 43.94 | 44.13 | 7,760,055 | +0.10(+0.24%) |
May 03, 2017 | 44.37 | 44.44 | 43.76 | 44.03 | 13,319,835 | -0.71(-1.59%) |
May 02, 2017 | 45.05 | 45.41 | 44.42 | 44.74 | 21,607,800 | -0.29(-0.64%) |
May 01, 2017 | 45.05 | 45.44 | 44.71 | 45.03 | 9,279,703 | +0.21(+0.46%) |
Apr 28, 2017 | 44.54 | 45.04 | 44.27 | 44.82 | 10,315,805 | +0.30(+0.68%) |
Apr 27, 2017 | 44.27 | 44.88 | 43.68 | 44.51 | 19,156,020 | +1.52(+3.53%) |
Apr 26, 2017 | 43.22 | 43.70 | 42.95 | 43.00 | 11,822,928 | -0.14(-0.32%) |
Apr 25, 2017 | 42.90 | 43.44 | 42.90 | 43.13 | 11,655,685 | +0.31(+0.73%) |
Apr 24, 2017 | 43.06 | 43.18 | 42.79 | 42.82 | 12,234,947 | +0.06(+0.13%) |
Apr 21, 2017 | 42.70 | 42.95 | 42.50 | 42.76 | 6,533,597 | +0.03(+0.07%) |
Apr 20, 2017 | 42.71 | 42.83 | 42.53 | 42.73 | 7,619,070 | +0.19(+0.45%) |
Apr 19, 2017 | 42.38 | 42.91 | 42.28 | 42.54 | 10,180,635 | +0.22(+0.51%) |
Apr 18, 2017 | 42.12 | 42.50 | 42.05 | 42.32 | 10,050,659 | -0.02(-0.04%) |
Apr 17, 2017 | 42.18 | 42.56 | 42.00 | 42.34 | 8,093,109 | +0.10(+0.23%) |
Apr 13, 2017 | 42.42 | 42.53 | 42.20 | 42.24 | 8,966,003 | -0.13(-0.30%) |
Apr 12, 2017 | 42.24 | 42.49 | 42.18 | 42.37 | 8,994,902 | +0.01(+0.02%) |
Apr 11, 2017 | 42.61 | 42.73 | 42.33 | 42.36 | 8,749,769 | -0.30(-0.69%) |
Apr 10, 2017 | 42.66 | 42.95 | 42.54 | 42.66 | 9,265,790 | -0.06(-0.13%) |
Apr 07, 2017 | 42.60 | 42.91 | 42.28 | 42.72 | 9,966,422 | +0.10(+0.24%) |
Apr 06, 2017 | 42.42 | 42.80 | 41.99 | 42.61 | 9,260,328 | +0.17(+0.40%) |
Apr 05, 2017 | 43.17 | 43.28 | 42.38 | 42.44 | 12,625,814 | -0.54(-1.25%) |
Apr 04, 2017 | 43.03 | 43.15 | 42.83 | 42.98 | 11,332,596 | -0.06(-0.13%) |
Apr 03, 2017 | 43.29 | 43.79 | 42.77 | 43.03 | 20,552,416 | -0.13(-0.31%) |
Mar 31, 2017 | 43.90 | 44.19 | 43.00 | 43.17 | 15,607,846 | -0.78(-1.77%) |
Mar 30, 2017 | 44.42 | 44.46 | 43.86 | 43.95 | 10,261,948 | -0.47(-1.05%) |
Mar 29, 2017 | 44.59 | 44.89 | 44.40 | 44.42 | 7,728,921 | -0.20(-0.44%) |
Mar 28, 2017 | 44.49 | 44.75 | 44.40 | 44.61 | 10,739,243 | +0.13(+0.29%) |
Mar 27, 2017 | 44.14 | 44.73 | 44.08 | 44.49 | 14,032,157 | +0.12(+0.27%) |
Mar 24, 2017 | 44.35 | 44.65 | 44.20 | 44.37 | 7,772,955 | +0.10(+0.22%) |
Mar 23, 2017 | 44.52 | 44.88 | 44.20 | 44.27 | 9,604,646 | -0.47(-1.05%) |
Mar 22, 2017 | 44.22 | 44.79 | 43.80 | 44.74 | 12,353,930 | +0.52(+1.17%) |
Mar 21, 2017 | 44.85 | 44.98 | 43.96 | 44.23 | 11,833,440 | -0.56(-1.24%) |
Mar 20, 2017 | 44.72 | 45.02 | 44.65 | 44.78 | 10,683,750 | +0.10(+0.21%) |
Mar 17, 2017 | 45.43 | 45.45 | 44.54 | 44.69 | 20,005,980 | -0.81(-1.78%) |
Mar 16, 2017 | 45.51 | 45.71 | 45.35 | 45.50 | 12,475,638 | -0.27(-0.59%) |
Mar 15, 2017 | 44.99 | 45.99 | 44.99 | 45.77 | 13,022,110 | +0.76(+1.69%) |
Mar 14, 2017 | 45.21 | 45.73 | 44.92 | 45.00 | 14,796,520 | -0.19(-0.42%) |
Mar 13, 2017 | 46.28 | 46.28 | 45.14 | 45.19 | 14,724,825 | -1.10(-2.38%) |
Mar 10, 2017 | 46.07 | 46.47 | 45.89 | 46.30 | 10,766,850 | +0.26(+0.57%) |
Mar 09, 2017 | 45.54 | 46.08 | 45.41 | 46.04 | 9,491,344 | +0.69(+1.52%) |
Mar 08, 2017 | 44.72 | 45.65 | 44.63 | 45.35 | 17,075,724 | +0.63(+1.40%) |
Mar 07, 2017 | 44.67 | 44.96 | 44.28 | 44.72 | 21,377,074 | -0.51(-1.12%) |
Mar 06, 2017 | 45.27 | 45.43 | 44.64 | 45.23 | 9,973,064 | -0.23(-0.51%) |
Mar 03, 2017 | 45.04 | 45.52 | 44.95 | 45.46 | 12,165,203 | +0.32(+0.70%) |
Mar 02, 2017 | 45.16 | 45.64 | 44.92 | 45.14 | 15,235,848 | -0.25(-0.56%) |