Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 46.88 | 47.21 | 46.88 | 47.03 | 2,516,896 | +0.24(+0.51%) |
May 30, 2017 | 46.55 | 46.88 | 46.30 | 46.79 | 1,435,762 | +0.26(+0.55%) |
May 26, 2017 | 46.40 | 46.59 | 46.31 | 46.54 | 1,433,716 | +0.08(+0.18%) |
May 25, 2017 | 46.18 | 46.61 | 45.76 | 46.45 | 2,612,730 | -0.07(-0.16%) |
May 24, 2017 | 46.68 | 46.83 | 46.35 | 46.53 | 4,076,133 | -0.27(-0.57%) |
May 23, 2017 | 46.83 | 47.32 | 46.71 | 46.79 | 2,940,884 | +0.03(+0.07%) |
May 22, 2017 | 45.98 | 46.85 | 45.98 | 46.76 | 3,144,071 | +0.68(+1.47%) |
May 19, 2017 | 45.82 | 46.31 | 45.46 | 46.08 | 2,390,458 | +0.25(+0.54%) |
May 18, 2017 | 45.28 | 45.87 | 44.93 | 45.83 | 3,898,527 | +0.72(+1.60%) |
May 17, 2017 | 45.30 | 45.57 | 45.09 | 45.11 | 2,878,012 | -0.19(-0.42%) |
May 16, 2017 | 45.67 | 45.85 | 45.25 | 45.30 | 1,992,646 | -0.42(-0.92%) |
May 15, 2017 | 45.47 | 45.75 | 45.41 | 45.72 | 1,304,429 | +0.20(+0.44%) |
May 12, 2017 | 45.14 | 45.66 | 45.14 | 45.52 | 1,588,269 | +0.40(+0.88%) |
May 11, 2017 | 45.01 | 45.13 | 44.64 | 45.13 | 1,472,561 | +0.00(+0.00%) |
May 10, 2017 | 44.95 | 45.21 | 44.88 | 45.13 | 1,237,289 | +0.20(+0.44%) |
May 09, 2017 | 45.28 | 45.32 | 44.87 | 44.93 | 1,130,730 | -0.35(-0.77%) |
May 08, 2017 | 45.42 | 45.54 | 45.12 | 45.28 | 1,056,762 | -0.12(-0.27%) |
May 05, 2017 | 45.54 | 45.68 | 45.34 | 45.40 | 1,460,724 | -0.02(-0.05%) |
May 04, 2017 | 45.06 | 45.46 | 44.52 | 45.43 | 1,773,123 | +0.47(+1.05%) |
May 03, 2017 | 44.94 | 45.33 | 44.90 | 44.95 | 1,921,451 | -0.01(-0.02%) |
May 02, 2017 | 45.13 | 45.28 | 44.70 | 44.96 | 2,216,633 | -0.02(-0.04%) |
May 01, 2017 | 45.41 | 45.43 | 44.81 | 44.98 | 1,313,284 | -0.35(-0.77%) |
Apr 28, 2017 | 45.57 | 45.67 | 45.15 | 45.33 | 1,330,600 | -0.28(-0.62%) |
Apr 27, 2017 | 45.66 | 45.91 | 45.56 | 45.61 | 1,502,816 | -0.11(-0.24%) |
Apr 26, 2017 | 45.53 | 46.01 | 45.41 | 45.72 | 2,165,056 | +0.07(+0.15%) |
Apr 25, 2017 | 45.75 | 45.90 | 45.48 | 45.65 | 2,179,919 | -0.29(-0.63%) |
Apr 24, 2017 | 45.80 | 46.14 | 45.40 | 45.94 | 1,766,307 | +0.28(+0.62%) |
Apr 21, 2017 | 45.19 | 45.77 | 45.14 | 45.66 | 1,523,479 | +0.46(+1.01%) |
Apr 20, 2017 | 45.49 | 45.48 | 44.78 | 45.20 | 2,950,832 | -0.29(-0.64%) |
Apr 19, 2017 | 45.79 | 45.92 | 45.34 | 45.49 | 1,262,357 | -0.37(-0.81%) |
Apr 18, 2017 | 45.97 | 46.13 | 45.74 | 45.86 | 1,375,671 | -0.07(-0.16%) |
Apr 17, 2017 | 45.72 | 45.99 | 45.52 | 45.94 | 2,502,225 | +0.36(+0.80%) |
Apr 13, 2017 | 45.88 | 45.88 | 45.36 | 45.57 | 2,275,344 | -0.33(-0.72%) |
Apr 12, 2017 | 45.33 | 45.93 | 45.22 | 45.91 | 2,706,472 | +0.50(+1.09%) |
Apr 11, 2017 | 45.17 | 45.47 | 45.00 | 45.41 | 1,837,285 | +0.07(+0.15%) |
Apr 10, 2017 | 45.21 | 45.38 | 44.91 | 45.34 | 1,395,651 | +0.16(+0.35%) |
Apr 07, 2017 | 45.44 | 45.55 | 45.17 | 45.19 | 2,256,410 | -0.16(-0.35%) |
Apr 06, 2017 | 45.62 | 45.72 | 45.25 | 45.34 | 2,751,374 | -0.28(-0.62%) |
Apr 05, 2017 | 45.26 | 45.66 | 45.08 | 45.62 | 2,445,442 | +0.27(+0.60%) |
Apr 04, 2017 | 45.28 | 45.62 | 45.16 | 45.35 | 1,179,755 | +0.12(+0.27%) |
Apr 03, 2017 | 45.19 | 45.24 | 44.87 | 45.23 | 1,723,838 | -0.02(-0.04%) |
Mar 31, 2017 | 45.22 | 45.50 | 45.17 | 45.24 | 2,540,155 | -0.08(-0.18%) |
Mar 30, 2017 | 45.55 | 45.57 | 45.15 | 45.33 | 1,580,887 | -0.36(-0.80%) |
Mar 29, 2017 | 45.75 | 45.87 | 45.44 | 45.69 | 2,409,336 | -0.15(-0.33%) |
Mar 28, 2017 | 46.36 | 46.78 | 45.49 | 45.84 | 6,113,455 | -0.61(-1.32%) |
Mar 27, 2017 | 46.76 | 46.88 | 46.39 | 46.45 | 1,307,130 | -0.12(-0.25%) |
Mar 24, 2017 | 46.44 | 46.76 | 46.30 | 46.57 | 1,377,324 | +0.12(+0.25%) |
Mar 23, 2017 | 46.30 | 46.83 | 46.25 | 46.45 | 2,322,002 | +0.01(+0.02%) |
Mar 22, 2017 | 46.20 | 46.58 | 46.04 | 46.44 | 2,143,626 | +0.46(+0.99%) |
Mar 21, 2017 | 45.26 | 46.09 | 45.26 | 45.99 | 1,661,640 | +0.66(+1.46%) |
Mar 20, 2017 | 45.63 | 45.77 | 45.19 | 45.33 | 1,665,139 | -0.30(-0.65%) |
Mar 17, 2017 | 45.11 | 45.82 | 45.07 | 45.62 | 2,830,810 | +0.58(+1.29%) |
Mar 16, 2017 | 45.14 | 45.27 | 44.85 | 45.04 | 1,675,104 | -0.36(-0.80%) |
Mar 15, 2017 | 44.94 | 45.60 | 44.87 | 45.41 | 1,698,592 | +0.64(+1.43%) |
Mar 14, 2017 | 44.90 | 45.00 | 44.67 | 44.77 | 2,033,588 | -0.14(-0.31%) |
Mar 13, 2017 | 44.62 | 44.96 | 44.56 | 44.91 | 2,073,203 | +0.25(+0.56%) |
Mar 10, 2017 | 44.74 | 44.94 | 44.32 | 44.66 | 2,281,808 | +0.17(+0.39%) |
Mar 09, 2017 | 44.60 | 44.83 | 44.48 | 44.49 | 1,566,787 | +0.00(+0.00%) |
Mar 08, 2017 | 44.62 | 44.79 | 44.37 | 44.49 | 1,292,104 | -0.58(-1.28%) |
Mar 07, 2017 | 45.10 | 45.19 | 44.97 | 45.06 | 1,222,789 | -0.06(-0.13%) |
Mar 06, 2017 | 45.09 | 45.34 | 44.93 | 45.12 | 1,385,291 | +0.00(+0.00%) |
Mar 03, 2017 | 45.32 | 45.39 | 44.74 | 45.12 | 1,123,141 | -0.19(-0.42%) |
Mar 02, 2017 | 44.83 | 45.63 | 44.72 | 45.31 | 1,102,568 | +0.30(+0.66%) |