Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 47.08 | 47.47 | 46.87 | 47.09 | 17,126,216 | -0.06(-0.12%) |
May 30, 2017 | 47.10 | 47.48 | 47.01 | 47.15 | 14,051,010 | -0.15(-0.31%) |
May 26, 2017 | 47.41 | 47.67 | 47.17 | 47.30 | 10,047,750 | -0.30(-0.62%) |
May 25, 2017 | 47.76 | 48.00 | 47.44 | 47.59 | 11,735,861 | -0.15(-0.32%) |
May 24, 2017 | 48.27 | 48.55 | 47.69 | 47.75 | 10,593,298 | -0.47(-0.98%) |
May 23, 2017 | 48.35 | 48.77 | 48.15 | 48.22 | 17,468,016 | -0.05(-0.10%) |
May 22, 2017 | 47.54 | 48.48 | 47.54 | 48.27 | 25,507,370 | +1.31(+2.79%) |
May 19, 2017 | 46.00 | 47.06 | 45.76 | 46.96 | 20,440,760 | +1.26(+2.76%) |
May 18, 2017 | 45.26 | 45.85 | 44.80 | 45.70 | 16,119,582 | +0.62(+1.37%) |
May 17, 2017 | 45.30 | 45.65 | 45.03 | 45.08 | 18,189,344 | -0.48(-1.05%) |
May 16, 2017 | 45.10 | 45.58 | 44.86 | 45.56 | 11,777,706 | +0.45(+0.99%) |
May 15, 2017 | 44.85 | 45.18 | 44.84 | 45.11 | 13,123,918 | +0.07(+0.14%) |
May 12, 2017 | 44.38 | 45.07 | 44.29 | 45.04 | 11,185,388 | +0.52(+1.17%) |
May 11, 2017 | 44.99 | 45.03 | 44.30 | 44.52 | 16,597,428 | -0.53(-1.17%) |
May 10, 2017 | 44.96 | 45.13 | 44.67 | 45.05 | 10,460,875 | +0.15(+0.33%) |
May 09, 2017 | 44.53 | 44.94 | 44.48 | 44.91 | 10,233,818 | +0.43(+0.97%) |
May 08, 2017 | 44.78 | 44.78 | 44.43 | 44.47 | 8,636,989 | -0.25(-0.56%) |
May 05, 2017 | 44.73 | 44.78 | 44.53 | 44.73 | 11,186,849 | +0.02(+0.04%) |
May 04, 2017 | 44.56 | 44.78 | 44.38 | 44.71 | 14,729,168 | +0.34(+0.77%) |
May 03, 2017 | 43.49 | 44.60 | 43.36 | 44.37 | 22,632,156 | +0.98(+2.25%) |
May 02, 2017 | 43.68 | 43.75 | 43.07 | 43.39 | 12,828,404 | -0.25(-0.58%) |
May 01, 2017 | 43.68 | 43.72 | 43.23 | 43.64 | 15,950,431 | -0.11(-0.26%) |
Apr 28, 2017 | 42.18 | 43.93 | 41.57 | 43.76 | 42,216,048 | +0.43(+1.00%) |
Apr 27, 2017 | 43.35 | 43.43 | 43.08 | 43.33 | 8,541,681 | +0.14(+0.32%) |
Apr 26, 2017 | 43.32 | 43.40 | 43.08 | 43.19 | 9,055,383 | +0.03(+0.08%) |
Apr 25, 2017 | 43.29 | 43.55 | 43.12 | 43.15 | 14,354,994 | +0.15(+0.36%) |
Apr 24, 2017 | 43.16 | 43.36 | 42.95 | 43.00 | 13,244,400 | +0.25(+0.59%) |
Apr 21, 2017 | 42.97 | 42.99 | 42.51 | 42.75 | 13,449,957 | -0.13(-0.30%) |
Apr 20, 2017 | 43.33 | 43.48 | 41.85 | 42.88 | 30,287,490 | +0.04(+0.10%) |
Apr 19, 2017 | 43.15 | 43.24 | 42.58 | 42.84 | 18,953,792 | -0.05(-0.11%) |
Apr 18, 2017 | 42.83 | 43.14 | 42.66 | 42.89 | 13,831,128 | -0.18(-0.42%) |
Apr 17, 2017 | 43.15 | 43.26 | 42.95 | 43.07 | 12,860,631 | +0.08(+0.19%) |
Apr 13, 2017 | 43.26 | 43.70 | 42.98 | 42.98 | 20,895,990 | -0.49(-1.12%) |
Apr 12, 2017 | 44.49 | 44.50 | 43.25 | 43.47 | 30,482,898 | -1.60(-3.54%) |
Apr 11, 2017 | 45.86 | 45.89 | 44.56 | 45.07 | 21,248,872 | -0.95(-2.07%) |
Apr 10, 2017 | 45.95 | 46.26 | 45.82 | 46.02 | 7,417,639 | +0.16(+0.36%) |
Apr 07, 2017 | 46.07 | 46.09 | 45.76 | 45.86 | 6,422,844 | -0.17(-0.37%) |
Apr 06, 2017 | 45.96 | 46.19 | 45.71 | 46.03 | 7,071,272 | +0.05(+0.11%) |
Apr 05, 2017 | 46.25 | 46.84 | 45.94 | 45.98 | 9,649,974 | -0.17(-0.37%) |
Apr 04, 2017 | 45.84 | 46.34 | 45.80 | 46.15 | 8,749,355 | +0.15(+0.32%) |
Apr 03, 2017 | 46.62 | 46.69 | 45.63 | 46.00 | 13,931,366 | -0.68(-1.46%) |
Mar 31, 2017 | 46.79 | 46.97 | 46.39 | 46.69 | 12,361,113 | +0.11(+0.24%) |
Mar 30, 2017 | 46.70 | 46.94 | 46.57 | 46.57 | 7,809,697 | -0.13(-0.28%) |
Mar 29, 2017 | 46.49 | 46.71 | 46.30 | 46.70 | 4,964,913 | -0.02(-0.03%) |
Mar 28, 2017 | 46.14 | 46.91 | 46.14 | 46.72 | 7,311,682 | +0.59(+1.27%) |
Mar 27, 2017 | 46.18 | 46.36 | 45.99 | 46.13 | 5,804,540 | -0.21(-0.46%) |
Mar 24, 2017 | 46.79 | 46.79 | 46.12 | 46.35 | 6,903,881 | +0.09(+0.19%) |
Mar 23, 2017 | 46.54 | 46.63 | 46.08 | 46.26 | 9,479,542 | -0.19(-0.40%) |
Mar 22, 2017 | 46.19 | 46.51 | 45.68 | 46.44 | 11,211,728 | +0.20(+0.42%) |
Mar 21, 2017 | 47.17 | 47.31 | 46.20 | 46.25 | 12,395,122 | -0.82(-1.75%) |
Mar 20, 2017 | 47.06 | 47.28 | 46.89 | 47.07 | 9,208,343 | +0.21(+0.45%) |
Mar 17, 2017 | 47.69 | 47.72 | 46.83 | 46.86 | 24,633,642 | -0.65(-1.37%) |
Mar 16, 2017 | 47.47 | 47.82 | 47.36 | 47.51 | 8,849,782 | -0.14(-0.29%) |
Mar 15, 2017 | 47.57 | 47.84 | 47.37 | 47.65 | 11,088,635 | +0.24(+0.52%) |
Mar 14, 2017 | 47.53 | 47.53 | 47.00 | 47.41 | 7,707,440 | -0.20(-0.41%) |
Mar 13, 2017 | 48.06 | 48.07 | 47.39 | 47.60 | 9,503,149 | -0.15(-0.31%) |
Mar 10, 2017 | 47.52 | 47.87 | 47.47 | 47.75 | 11,976,746 | +0.55(+1.16%) |
Mar 09, 2017 | 46.94 | 47.31 | 46.74 | 47.20 | 12,128,508 | +0.16(+0.35%) |
Mar 08, 2017 | 46.35 | 47.29 | 46.35 | 47.04 | 16,210,722 | +0.85(+1.83%) |
Mar 07, 2017 | 46.09 | 46.27 | 45.75 | 46.19 | 8,758,569 | +0.23(+0.50%) |
Mar 06, 2017 | 45.82 | 46.05 | 45.65 | 45.96 | 8,892,821 | +0.01(+0.02%) |
Mar 03, 2017 | 46.02 | 46.06 | 45.60 | 45.96 | 8,577,933 | +0.06(+0.12%) |
Mar 02, 2017 | 46.37 | 46.54 | 45.79 | 45.90 | 10,368,351 | -0.52(-1.12%) |