Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 41.08 | 41.20 | 40.20 | 40.88 | 5,256,838 | -0.69(-1.67%) |
May 30, 2017 | 42.34 | 42.40 | 41.31 | 41.57 | 5,096,166 | -1.31(-3.05%) |
May 26, 2017 | 42.71 | 42.95 | 41.94 | 42.88 | 3,528,436 | +0.30(+0.71%) |
May 25, 2017 | 43.68 | 45.07 | 42.38 | 42.58 | 4,702,040 | -1.56(-3.53%) |
May 24, 2017 | 44.03 | 44.51 | 43.85 | 44.14 | 3,841,068 | -0.02(-0.04%) |
May 23, 2017 | 43.87 | 44.46 | 43.47 | 44.16 | 3,281,271 | +0.29(+0.67%) |
May 22, 2017 | 44.04 | 44.51 | 43.57 | 43.86 | 3,145,015 | +0.28(+0.63%) |
May 19, 2017 | 42.94 | 43.99 | 42.71 | 43.59 | 4,096,382 | +1.02(+2.41%) |
May 18, 2017 | 42.41 | 42.97 | 42.01 | 42.56 | 3,177,345 | -0.15(-0.35%) |
May 17, 2017 | 43.45 | 43.58 | 42.46 | 42.71 | 3,059,586 | -0.74(-1.70%) |
May 16, 2017 | 44.59 | 44.68 | 43.12 | 43.45 | 3,208,806 | -0.83(-1.87%) |
May 15, 2017 | 45.66 | 45.66 | 44.20 | 44.28 | 5,189,799 | +0.30(+0.69%) |
May 12, 2017 | 44.11 | 44.35 | 43.72 | 43.98 | 3,997,330 | -0.26(-0.58%) |
May 11, 2017 | 43.97 | 44.47 | 43.83 | 44.24 | 5,604,187 | +0.38(+0.87%) |
May 10, 2017 | 42.92 | 44.14 | 42.81 | 43.85 | 4,750,780 | +1.25(+2.93%) |
May 09, 2017 | 43.14 | 43.20 | 42.47 | 42.61 | 3,554,986 | -0.53(-1.24%) |
May 08, 2017 | 42.26 | 43.20 | 42.05 | 43.14 | 4,515,492 | +0.90(+2.13%) |
May 05, 2017 | 41.38 | 42.30 | 41.14 | 42.24 | 4,887,835 | +1.41(+3.45%) |
May 04, 2017 | 41.32 | 41.32 | 40.34 | 40.83 | 5,667,336 | -0.92(-2.20%) |
May 03, 2017 | 41.70 | 42.22 | 41.47 | 41.75 | 3,977,385 | -0.12(-0.30%) |
May 02, 2017 | 42.95 | 43.04 | 41.65 | 41.88 | 3,721,781 | -0.86(-2.00%) |
May 01, 2017 | 43.33 | 43.47 | 42.59 | 42.73 | 3,836,789 | -0.77(-1.76%) |
Apr 28, 2017 | 44.77 | 44.85 | 43.44 | 43.50 | 3,236,519 | -0.83(-1.87%) |
Apr 27, 2017 | 43.69 | 44.46 | 42.75 | 44.33 | 6,523,196 | +0.22(+0.50%) |
Apr 26, 2017 | 45.52 | 46.32 | 43.90 | 44.10 | 9,626,620 | +0.77(+1.79%) |
Apr 25, 2017 | 42.62 | 43.47 | 42.20 | 43.33 | 6,032,720 | +0.87(+2.06%) |
Apr 24, 2017 | 42.72 | 42.76 | 42.01 | 42.46 | 4,260,082 | +0.31(+0.74%) |
Apr 21, 2017 | 41.51 | 42.39 | 41.51 | 42.14 | 3,727,406 | +0.37(+0.90%) |
Apr 20, 2017 | 41.77 | 42.22 | 41.29 | 41.77 | 3,749,430 | +0.17(+0.41%) |
Apr 19, 2017 | 42.99 | 43.22 | 41.48 | 41.60 | 4,510,186 | -1.33(-3.09%) |
Apr 18, 2017 | 43.60 | 43.82 | 42.71 | 42.93 | 4,017,990 | -1.09(-2.47%) |
Apr 17, 2017 | 44.02 | 44.16 | 43.58 | 44.01 | 3,842,620 | -0.03(-0.06%) |
Apr 13, 2017 | 44.91 | 45.24 | 43.79 | 44.04 | 3,916,088 | -1.01(-2.23%) |
Apr 12, 2017 | 45.43 | 46.41 | 44.82 | 45.05 | 7,162,475 | -0.48(-1.06%) |
Apr 11, 2017 | 45.00 | 45.58 | 44.35 | 45.53 | 6,787,601 | +1.02(+2.28%) |
Apr 10, 2017 | 43.26 | 44.80 | 43.25 | 44.51 | 4,746,823 | +1.71(+4.00%) |
Apr 07, 2017 | 43.07 | 43.44 | 42.74 | 42.80 | 2,431,928 | -0.17(-0.39%) |
Apr 06, 2017 | 42.45 | 43.01 | 42.31 | 42.97 | 4,089,984 | +0.92(+2.18%) |
Apr 05, 2017 | 42.97 | 43.28 | 41.96 | 42.05 | 6,546,763 | -0.38(-0.90%) |
Apr 04, 2017 | 41.97 | 42.50 | 41.43 | 42.44 | 7,073,459 | +0.60(+1.43%) |
Apr 03, 2017 | 43.09 | 43.23 | 41.49 | 41.84 | 5,604,386 | -1.10(-2.57%) |
Mar 31, 2017 | 43.49 | 43.93 | 42.71 | 42.95 | 5,640,857 | -0.69(-1.57%) |
Mar 30, 2017 | 44.54 | 44.96 | 43.43 | 43.63 | 8,040,399 | -0.69(-1.57%) |
Mar 29, 2017 | 42.26 | 44.48 | 42.20 | 44.33 | 5,634,933 | +2.06(+4.87%) |
Mar 28, 2017 | 40.98 | 42.38 | 40.83 | 42.27 | 4,643,859 | +1.48(+3.63%) |
Mar 27, 2017 | 40.53 | 40.88 | 40.19 | 40.79 | 3,649,669 | -0.28(-0.67%) |
Mar 24, 2017 | 41.59 | 41.98 | 40.88 | 41.07 | 2,947,489 | -0.39(-0.95%) |
Mar 23, 2017 | 41.59 | 41.96 | 41.38 | 41.46 | 2,879,445 | -0.27(-0.64%) |
Mar 22, 2017 | 42.28 | 42.28 | 41.55 | 41.73 | 3,108,012 | -0.74(-1.74%) |
Mar 21, 2017 | 43.23 | 43.31 | 42.11 | 42.46 | 3,405,406 | -0.56(-1.30%) |
Mar 20, 2017 | 42.62 | 43.15 | 42.30 | 43.03 | 3,629,735 | +0.04(+0.08%) |
Mar 17, 2017 | 43.39 | 43.59 | 42.83 | 42.99 | 3,632,964 | -0.29(-0.68%) |
Mar 16, 2017 | 43.79 | 43.86 | 42.95 | 43.28 | 2,777,119 | -0.50(-1.14%) |
Mar 15, 2017 | 42.50 | 43.93 | 42.19 | 43.78 | 4,477,911 | +1.76(+4.20%) |
Mar 14, 2017 | 41.98 | 42.14 | 41.11 | 42.02 | 3,948,449 | -0.55(-1.30%) |
Mar 13, 2017 | 41.97 | 42.69 | 41.97 | 42.57 | 7,006,208 | +0.55(+1.31%) |
Mar 10, 2017 | 43.28 | 43.38 | 41.70 | 42.02 | 3,867,039 | -0.85(-1.98%) |
Mar 09, 2017 | 42.45 | 43.02 | 41.50 | 42.87 | 4,719,098 | +0.45(+1.07%) |
Mar 08, 2017 | 43.57 | 44.03 | 42.34 | 42.42 | 4,273,503 | -1.45(-3.31%) |
Mar 07, 2017 | 45.32 | 45.42 | 43.64 | 43.87 | 4,267,209 | -1.35(-2.98%) |
Mar 06, 2017 | 45.30 | 45.36 | 44.72 | 45.22 | 2,723,786 | +0.00(+0.00%) |
Mar 03, 2017 | 45.94 | 46.10 | 45.10 | 45.22 | 3,266,246 | -0.65(-1.41%) |
Mar 02, 2017 | 45.41 | 46.25 | 45.40 | 45.87 | 4,135,050 | +0.09(+0.19%) |